Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | USD | 0.514 | 0.545 | 0.44 | 0.472 | 0.472 | -0.017 (-3.48%) | 280,700 |
15 Apr 2020 | USD | 0.5 | 0.51 | 0.45 | 0.489 | 0.489 | +0.018 (+3.82%) | 528,800 |
14 Apr 2020 | USD | 0.53 | 0.56 | 0.46 | 0.471 | 0.471 | -0.049 (-9.42%) | 540,000 |
13 Apr 2020 | USD | 0.508 | 0.58 | 0.49 | 0.52 | 0.52 | +0.036 (+7.44%) | 596,800 |
9 Apr 2020 | USD | 0.435 | 0.511 | 0.41 | 0.484 | 0.484 | +0.074 (+18.05%) | 1,051,700 |
8 Apr 2020 | USD | 0.437 | 0.47 | 0.362 | 0.41 | 0.41 | -0.008 (-1.91%) | 711,400 |
7 Apr 2020 | USD | 0.458 | 0.5 | 0.405 | 0.418 | 0.418 | -0.022 (-5.00%) | 294,500 |
6 Apr 2020 | USD | 0.423 | 0.515 | 0.423 | 0.44 | 0.44 | +0.038 (+9.45%) | 349,700 |
3 Apr 2020 | USD | 0.496 | 0.55 | 0.402 | 0.402 | 0.402 | -0.088 (-17.96%) | 323,300 |
2 Apr 2020 | USD | 0.477 | 0.55 | 0.477 | 0.49 | 0.49 | -0.023 (-4.48%) | 503,500 |
1 Apr 2020 | USD | 0.56 | 0.612 | 0.46 | 0.513 | 0.513 | -0.058 (-10.16%) | 425,700 |
31 Mar 2020 | USD | 0.64 | 0.68 | 0.55 | 0.571 | 0.571 | -0.049 (-7.90%) | 249,800 |
30 Mar 2020 | USD | 0.683 | 0.7 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 370,300 |
27 Mar 2020 | USD | 0.74 | 0.775 | 0.67 | 0.67 | 0.67 | -0.09 (-11.84%) | 347,100 |
26 Mar 2020 | USD | 0.734 | 0.76 | 0.704 | 0.76 | 0.76 | +0.03 (+4.11%) | 307,300 |
25 Mar 2020 | USD | 0.75 | 0.798 | 0.723 | 0.73 | 0.73 | -0.02 (-2.67%) | 206,600 |
24 Mar 2020 | USD | 0.7 | 0.81 | 0.7 | 0.75 | 0.75 | +0.029 (+4.02%) | 351,400 |
23 Mar 2020 | USD | 0.81 | 0.83 | 0.7 | 0.721 | 0.721 | -0.059 (-7.56%) | 251,800 |
20 Mar 2020 | USD | 0.77 | 0.804 | 0.712 | 0.78 | 0.78 | +0.02 (+2.63%) | 539,000 |
19 Mar 2020 | USD | 0.74 | 0.8 | 0.7 | 0.76 | 0.76 | +0.037 (+5.12%) | 468,500 |
18 Mar 2020 | USD | 0.84 | 0.84 | 0.7 | 0.723 | 0.723 | -0.002 (-0.28%) | 234,900 |
17 Mar 2020 | USD | 0.813 | 0.869 | 0.65 | 0.725 | 0.725 | -0.115 (-13.69%) | 457,600 |
16 Mar 2020 | USD | 0.82 | 0.9 | 0.78 | 0.84 | 0.84 | -0.06 (-6.67%) | 240,700 |
13 Mar 2020 | USD | 0.936 | 0.96 | 0.86 | 0.9 | 0.9 | +0.003 (+0.33%) | 415,500 |
12 Mar 2020 | USD | 0.88 | 0.96 | 0.85 | 0.897 | 0.897 | -0.023 (-2.50%) | 519,900 |
11 Mar 2020 | USD | 1 | 1.03 | 0.9 | 0.92 | 0.92 | -0.079 (-7.91%) | 249,100 |
10 Mar 2020 | USD | 1.05 | 1.06 | 0.98 | 0.999 | 0.999 | -0.041 (-3.94%) | 294,400 |
9 Mar 2020 | USD | 1.03 | 1.2 | 1 | 1.04 | 1.04 | -0.21 (-16.80%) | 655,600 |
6 Mar 2020 | USD | 1.35 | 1.38 | 1.22 | 1.25 | 1.25 | -0.11 (-8.09%) | 632,500 |
5 Mar 2020 | USD | 1.37 | 1.42 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 361,500 |