Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 44,900 |
30 Apr 2020 | USD | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 204,200 |
29 Apr 2020 | USD | 0.46 | 0.65 | 0.46 | 0.5 | 0.5 | +0.07 (+16.28%) | 165,900 |
28 Apr 2020 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 15,500 |
27 Apr 2020 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.004 (-0.77%) | 144,900 |
24 Apr 2020 | USD | 0.465 | 0.466 | 0.441 | 0.4535 | 0.4535 | -0.017 (-3.51%) | 17,839 |
23 Apr 2020 | USD | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 47,800 |
22 Apr 2020 | USD | 0.42 | 0.51 | 0.42 | 0.48 | 0.48 | +0.07 (+17.07%) | 287,700 |
21 Apr 2020 | USD | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 32,900 |
20 Apr 2020 | USD | 0.39 | 0.45 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 279,300 |
17 Apr 2020 | USD | 0.36 | 0.4 | 0.36 | 0.39 | 0.39 | +0.04 (+11.43%) | 72,300 |
16 Apr 2020 | USD | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 97,100 |
15 Apr 2020 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 173,400 |
14 Apr 2020 | USD | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 109,300 |
13 Apr 2020 | USD | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 43,400 |
9 Apr 2020 | USD | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 18,300 |
8 Apr 2020 | USD | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 74,400 |
7 Apr 2020 | USD | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | +0.03 (+10.00%) | 29,200 |
6 Apr 2020 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | +0.02 (+7.14%) | 76,600 |
3 Apr 2020 | USD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,900 |
2 Apr 2020 | USD | 0.3 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 52,800 |
1 Apr 2020 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | +0.04 (+15.38%) | 7,000 |
31 Mar 2020 | USD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,200 |
30 Mar 2020 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 17,000 |
27 Mar 2020 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 24,900 |
26 Mar 2020 | USD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 28,400 |
25 Mar 2020 | USD | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | +0.02 (+8%) | 15,000 |
24 Mar 2020 | USD | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | +0.05 (+25%) | 74,800 |
23 Mar 2020 | USD | 0.18 | 0.22 | 0.18 | 0.2 | 0.2 | -0.01 (-4.76%) | 47,100 |
20 Mar 2020 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 6,300 |