Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | USD | 0.5784 | 0.58 | 0.5443 | 0.5487 | 0.5487 | +0.008 (+1.52%) | 89,766 |
17 Jun 2020 | USD | 0.564 | 0.5795 | 0.515 | 0.5405 | 0.5405 | +0.011 (+1.98%) | 63,399 |
16 Jun 2020 | USD | 0.5192 | 0.53 | 0.503 | 0.53 | 0.53 | +0.01 (+1.86%) | 40,380 |
15 Jun 2020 | USD | 0.5145 | 0.529 | 0.49 | 0.5203 | 0.5203 | +0.001 (+0.25%) | 53,437 |
12 Jun 2020 | USD | 0.55 | 0.55 | 0.5019 | 0.519 | 0.519 | -0.011 (-2.08%) | 58,471 |
11 Jun 2020 | USD | 0.493 | 0.56 | 0.493 | 0.53 | 0.53 | -0.02 (-3.64%) | 150,945 |
10 Jun 2020 | USD | 0.5001 | 0.5637 | 0.5001 | 0.55 | 0.55 | +0.018 (+3.48%) | 22,322 |
9 Jun 2020 | USD | 0.5004 | 0.54 | 0.5 | 0.5315 | 0.5315 | +0.029 (+5.71%) | 98,605 |
8 Jun 2020 | USD | 0.497 | 0.5573 | 0.497 | 0.5028 | 0.5028 | -0.037 (-6.89%) | 119,972 |
5 Jun 2020 | USD | 0.496 | 0.56 | 0.496 | 0.54 | 0.54 | -0.01 (-1.82%) | 58,926 |
4 Jun 2020 | USD | 0.535 | 0.58 | 0.52 | 0.55 | 0.55 | +0.011 (+2.04%) | 51,076 |
3 Jun 2020 | USD | 0.5515 | 0.5515 | 0.52 | 0.539 | 0.539 | -0.003 (-0.46%) | 98,956 |
2 Jun 2020 | USD | 0.58 | 0.608 | 0.53 | 0.5415 | 0.5415 | -0.045 (-7.66%) | 181,600 |
1 Jun 2020 | USD | 0.6395 | 0.6395 | 0.5613 | 0.5864 | 0.5864 | -0.015 (-2.56%) | 72,551 |
29 May 2020 | USD | 0.6518 | 0.6518 | 0.58 | 0.6018 | 0.6018 | -0.04 (-6.19%) | 89,563 |
28 May 2020 | USD | 0.54 | 0.6415 | 0.54 | 0.6415 | 0.6415 | +0.102 (+18.80%) | 75,250 |
27 May 2020 | USD | 0.54 | 0.565 | 0.5318 | 0.54 | 0.54 | -0.03 (-5.31%) | 96,066 |
26 May 2020 | USD | 0.5698 | 0.5703 | 0.5389 | 0.5703 | 0.5703 | +0.035 (+6.46%) | 37,787 |
22 May 2020 | USD | 0.52 | 0.5505 | 0.52 | 0.5357 | 0.5357 | -0.004 (-0.80%) | 45,116 |
21 May 2020 | USD | 0.5281 | 0.55 | 0.521 | 0.54 | 0.54 | -0.013 (-2.33%) | 50,287 |
20 May 2020 | USD | 0.5359 | 0.5529 | 0.5301 | 0.5529 | 0.5529 | +0.018 (+3.35%) | 91,383 |
19 May 2020 | USD | 0.5423 | 0.595 | 0.5176 | 0.535 | 0.535 | -0.015 (-2.73%) | 65,501 |
18 May 2020 | USD | 0.55 | 0.59 | 0.5 | 0.55 | 0.55 | -0.001 (-0.25%) | 85,591 |
15 May 2020 | USD | 0.5663 | 0.5664 | 0.54 | 0.5514 | 0.5514 | -0.009 (-1.52%) | 49,445 |
14 May 2020 | USD | 0.554 | 0.616 | 0.541 | 0.5599 | 0.5599 | -0.027 (-4.54%) | 96,836 |
13 May 2020 | USD | 0.599 | 1.25 | 0.5338 | 0.5865 | 0.5865 | +0.026 (+4.73%) | 231,263 |
12 May 2020 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
11 May 2020 | USD | 0.588 | 0.6 | 0.537 | 0.56 | 0.56 | -0.015 (-2.61%) | 212,030 |
8 May 2020 | USD | 0.6085 | 0.6322 | 0.55 | 0.575 | 0.575 | -0.051 (-8.22%) | 232,233 |
7 May 2020 | USD | 0.6425 | 0.6585 | 0.5996 | 0.6265 | 0.6265 | -0.014 (-2.16%) | 211,295 |