Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2020 | USD | 0.4781 | 0.4988 | 0.4562 | 0.497 | 0.497 | +0.014 (+2.98%) | 523,589 |
24 Apr 2020 | USD | 0.4966 | 0.5147 | 0.4651 | 0.4826 | 0.4826 | -0.014 (-2.86%) | 609,025 |
23 Apr 2020 | USD | 0.4879 | 0.4978 | 0.4795 | 0.4968 | 0.4968 | +0.007 (+1.35%) | 379,367 |
22 Apr 2020 | USD | 0.47 | 0.4942 | 0.4678 | 0.4902 | 0.4902 | +0.02 (+4.21%) | 585,573 |
21 Apr 2020 | USD | 0.4819 | 0.4891 | 0.4661 | 0.4704 | 0.4704 | -0.011 (-2.24%) | 720,516 |
20 Apr 2020 | USD | 0.4727 | 0.4902 | 0.4673 | 0.4812 | 0.4812 | +0.008 (+1.67%) | 560,912 |
19 Apr 2020 | USD | 0.4656 | 0.4814 | 0.4643 | 0.4733 | 0.4733 | +0.005 (+1.18%) | 609,120 |
18 Apr 2020 | USD | 0.4648 | 0.4726 | 0.452 | 0.4678 | 0.4678 | +0.003 (+0.65%) | 602,594 |
17 Apr 2020 | USD | 0.5145 | 0.533 | 0.4591 | 0.4648 | 0.4648 | -0.067 (-12.55%) | 656,298 |
16 Apr 2020 | USD | 0.4893 | 0.5315 | 0.4786 | 0.5315 | 0.5315 | +0.043 (+8.82%) | 598,572 |
15 Apr 2020 | USD | 0.4733 | 0.4982 | 0.472 | 0.4884 | 0.4884 | +0.01 (+2.03%) | 888,790 |
14 Apr 2020 | USD | 0.4763 | 0.4985 | 0.4695 | 0.4787 | 0.4787 | +0.002 (+0.50%) | 1,009,830 |
13 Apr 2020 | USD | 0.4955 | 0.5084 | 0.4617 | 0.4763 | 0.4763 | -0.019 (-3.82%) | 661,940 |
12 Apr 2020 | USD | 0.4855 | 0.4952 | 0.4626 | 0.4952 | 0.4952 | +0.009 (+1.96%) | 682,431 |
11 Apr 2020 | USD | 0.4769 | 0.5266 | 0.4725 | 0.4857 | 0.4857 | +0.009 (+1.85%) | 986,294 |
10 Apr 2020 | USD | 0.4799 | 0.5125 | 0.4369 | 0.4769 | 0.4769 | -0.01 (-2.07%) | 1,221,356 |
9 Apr 2020 | USD | 0.5642 | 0.5782 | 0.4634 | 0.487 | 0.487 | -0.077 (-13.73%) | 1,207,324 |
8 Apr 2020 | USD | 0.608 | 0.6147 | 0.5579 | 0.5645 | 0.5645 | -0.043 (-7.12%) | 962,422 |
7 Apr 2020 | USD | 0.6155 | 0.6373 | 0.5948 | 0.6078 | 0.6078 | -0.013 (-2.09%) | 1,264,986 |
6 Apr 2020 | USD | 0.6293 | 0.6463 | 0.5713 | 0.6208 | 0.6208 | +0.043 (+7.35%) | 1,452,904 |
5 Apr 2020 | USD | 0.6397 | 0.7123 | 0.5774 | 0.5783 | 0.5783 | -0.06 (-9.43%) | 1,622,101 |
4 Apr 2020 | USD | 0.6871 | 0.6949 | 0.6253 | 0.6385 | 0.6385 | -0.045 (-6.65%) | 1,044,098 |
3 Apr 2020 | USD | 0.7564 | 0.7592 | 0.6085 | 0.684 | 0.684 | -0.071 (-9.44%) | 1,235,348 |
2 Apr 2020 | USD | 0.7322 | 0.7651 | 0.7292 | 0.7553 | 0.7553 | +0.022 (+3.07%) | 1,500,221 |
1 Apr 2020 | USD | 0.7866 | 0.8248 | 0.7234 | 0.7328 | 0.7328 | -0.054 (-6.84%) | 1,468,429 |
31 Mar 2020 | USD | 0.8254 | 0.8366 | 0.7801 | 0.7866 | 0.7866 | -0.04 (-4.89%) | 1,805,930 |
30 Mar 2020 | USD | 0.8436 | 0.8482 | 0.7963 | 0.827 | 0.827 | -0.018 (-2.11%) | 2,926,360 |
29 Mar 2020 | USD | 0.8604 | 0.8719 | 0.8348 | 0.8448 | 0.8448 | -0.015 (-1.78%) | 2,309,061 |
28 Mar 2020 | USD | 0.8737 | 0.8969 | 0.8361 | 0.8601 | 0.8601 | -0.005 (-0.59%) | 4,239,660 |
27 Mar 2020 | USD | 0.8164 | 0.9091 | 0.803 | 0.8652 | 0.8652 | +0.016 (+1.84%) | 2,980,289 |