Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 0.95 | 0.97 | 0.88 | 0.95 | 0.95 | +0.09 (+10.47%) | 6,850,700 |
11 Jun 2020 | USD | 0.85 | 0.92 | 0.81 | 0.86 | 0.86 | -0.11 (-11.34%) | 5,064,400 |
10 Jun 2020 | USD | 1.05 | 1.05 | 0.86 | 0.97 | 0.97 | -0.14 (-12.61%) | 7,973,300 |
9 Jun 2020 | USD | 1.33 | 1.33 | 0.96 | 1.11 | 1.11 | -0.37 (-25%) | 15,398,300 |
8 Jun 2020 | USD | 0.88 | 1.49 | 0.78 | 1.48 | 1.48 | +0.76 (+105.56%) | 37,223,500 |
5 Jun 2020 | USD | 0.74 | 0.75 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 5,704,500 |
4 Jun 2020 | USD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 4,291,100 |
3 Jun 2020 | USD | 0.76 | 0.77 | 0.7 | 0.72 | 0.72 | -0.08 (-10%) | 7,617,500 |
2 Jun 2020 | USD | 0.82 | 0.88 | 0.73 | 0.8 | 0.8 | +0.09 (+12.68%) | 8,749,400 |
1 Jun 2020 | USD | 0.73 | 0.75 | 0.65 | 0.71 | 0.71 | -0.04 (-5.33%) | 3,832,700 |
29 May 2020 | USD | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,811,700 |
28 May 2020 | USD | 0.84 | 0.84 | 0.72 | 0.73 | 0.73 | -0.08 (-9.88%) | 6,973,100 |
27 May 2020 | USD | 0.85 | 0.89 | 0.72 | 0.81 | 0.81 | +0.11 (+15.71%) | 14,320,600 |
26 May 2020 | USD | 0.57 | 0.82 | 0.56 | 0.7 | 0.7 | +0.147 (+26.65%) | 22,321,000 |
22 May 2020 | USD | 0.5055 | 0.63 | 0.49 | 0.5527 | 0.5527 | +0.043 (+8.37%) | 9,066,393 |
21 May 2020 | USD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 2,198,500 |
20 May 2020 | USD | 0.5 | 0.53 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 2,535,800 |
19 May 2020 | USD | 0.5 | 0.52 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,563,900 |
18 May 2020 | USD | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | +0.05 (+10.64%) | 4,720,900 |
15 May 2020 | USD | 0.43 | 0.49 | 0.42 | 0.47 | 0.47 | +0.05 (+11.90%) | 7,368,800 |
14 May 2020 | USD | 0.42 | 0.49 | 0.39 | 0.42 | 0.42 | 0.0 (0.0%) | 9,071,700 |
13 May 2020 | USD | 0.46 | 0.46 | 0.4 | 0.42 | 0.42 | -0.04 (-8.70%) | 5,452,600 |
12 May 2020 | USD | 0.5 | 0.5 | 0.45 | 0.46 | 0.46 | -0.03 (-6.12%) | 4,286,200 |
11 May 2020 | USD | 0.53 | 0.54 | 0.46 | 0.49 | 0.49 | -0.07 (-12.50%) | 6,134,200 |
8 May 2020 | USD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,331,400 |
7 May 2020 | USD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 2,048,100 |
6 May 2020 | USD | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 1,574,200 |
5 May 2020 | USD | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,090,600 |
4 May 2020 | USD | 0.57 | 0.57 | 0.5 | 0.55 | 0.55 | -0.015 (-2.74%) | 2,280,700 |
1 May 2020 | USD | 0.5899 | 0.59 | 0.52 | 0.5655 | 0.5655 | -0.01 (-1.74%) | 2,982,254 |