Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | USD | 0.51 | 0.53 | 0.48 | 0.5 | 0.5 | -0.03 (-5.66%) | 603,200 |
29 Apr 2020 | USD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | 0.0 (0.0%) | 585,600 |
28 Apr 2020 | USD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 456,600 |
27 Apr 2020 | USD | 0.51 | 0.54 | 0.5 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,205,900 |
24 Apr 2020 | USD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 446,000 |
23 Apr 2020 | USD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 499,600 |
22 Apr 2020 | USD | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,238,200 |
21 Apr 2020 | USD | 0.56 | 0.57 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 692,700 |
20 Apr 2020 | USD | 0.58 | 0.61 | 0.55 | 0.55 | 0.55 | -0.029 (-5.01%) | 607,400 |
17 Apr 2020 | USD | 0.575 | 0.58 | 0.54 | 0.579 | 0.579 | +0.011 (+2.03%) | 476,963 |
16 Apr 2020 | USD | 0.6025 | 0.615 | 0.5621 | 0.5675 | 0.5675 | -0.037 (-6.20%) | 615,681 |
15 Apr 2020 | USD | 0.582 | 0.63 | 0.56 | 0.605 | 0.605 | 0.0 (0.0%) | 528,158 |
14 Apr 2020 | USD | 0.59 | 0.6298 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 610,229 |
13 Apr 2020 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | -0.007 (-1.26%) | 363,286 |
9 Apr 2020 | USD | 0.605 | 0.635 | 0.5666 | 0.5874 | 0.5874 | -0.033 (-5.26%) | 586,496 |
8 Apr 2020 | USD | 0.65 | 0.65 | 0.6116 | 0.62 | 0.62 | -0.02 (-3.13%) | 492,868 |
7 Apr 2020 | USD | 0.725 | 0.769 | 0.6 | 0.64 | 0.64 | -0.035 (-5.19%) | 1,197,160 |
6 Apr 2020 | USD | 0.7 | 0.79 | 0.655 | 0.675 | 0.675 | +0.035 (+5.47%) | 2,455,000 |
3 Apr 2020 | USD | 0.513 | 0.75 | 0.49 | 0.64 | 0.64 | +0.13 (+25.49%) | 4,155,642 |
2 Apr 2020 | USD | 0.54 | 0.57 | 0.5 | 0.51 | 0.51 | -0.045 (-8.11%) | 463,689 |
1 Apr 2020 | USD | 0.5711 | 0.58 | 0.53 | 0.555 | 0.555 | -0.021 (-3.60%) | 293,328 |
31 Mar 2020 | USD | 0.655 | 0.655 | 0.57 | 0.5757 | 0.5757 | -0.044 (-7.13%) | 458,663 |
30 Mar 2020 | USD | 0.69 | 0.6999 | 0.61 | 0.6199 | 0.6199 | -0.07 (-10.16%) | 533,737 |
27 Mar 2020 | USD | 0.76 | 0.77 | 0.6502 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,246,801 |
26 Mar 2020 | USD | 0.525 | 0.72 | 0.5225 | 0.71 | 0.71 | +0.22 (+44.90%) | 1,831,033 |
25 Mar 2020 | USD | 0.4999 | 0.4999 | 0.42 | 0.49 | 0.49 | +0.022 (+4.70%) | 787,574 |
24 Mar 2020 | USD | 0.445 | 0.53 | 0.432 | 0.468 | 0.468 | +0.024 (+5.41%) | 1,001,628 |
23 Mar 2020 | USD | 0.42 | 0.47 | 0.35 | 0.444 | 0.444 | +0.024 (+5.71%) | 662,457 |
20 Mar 2020 | USD | 0.354 | 0.487 | 0.327 | 0.42 | 0.42 | +0.093 (+28.44%) | 1,526,040 |
19 Mar 2020 | USD | 0.275 | 0.345 | 0.25 | 0.327 | 0.327 | +0.037 (+12.76%) | 802,159 |