Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2020 | USD | 0.42 | 0.43 | 0.407 | 0.42 | 0.42 | 0.0 (0.0%) | 31,000 |
18 Jun 2020 | USD | 0.4 | 0.42 | 0.383 | 0.42 | 0.42 | +0.02 (+5%) | 67,100 |
17 Jun 2020 | USD | 0.415 | 0.434 | 0.381 | 0.4 | 0.4 | -0.008 (-1.96%) | 46,000 |
16 Jun 2020 | USD | 0.426 | 0.426 | 0.363 | 0.408 | 0.408 | -0.017 (-4.00%) | 128,700 |
15 Jun 2020 | USD | 0.363 | 0.438 | 0.363 | 0.425 | 0.425 | +0.028 (+7.05%) | 39,600 |
12 Jun 2020 | USD | 0.354 | 0.397 | 0.33 | 0.397 | 0.397 | +0.022 (+5.87%) | 27,500 |
11 Jun 2020 | USD | 0.473 | 0.473 | 0.336 | 0.375 | 0.375 | -0.075 (-16.67%) | 188,100 |
10 Jun 2020 | USD | 0.47 | 0.47 | 0.39 | 0.45 | 0.45 | -0.003 (-0.66%) | 75,400 |
9 Jun 2020 | USD | 0.481 | 0.489 | 0.44 | 0.453 | 0.453 | -0.047 (-9.40%) | 64,900 |
8 Jun 2020 | USD | 0.438 | 0.5 | 0.438 | 0.5 | 0.5 | +0.016 (+3.31%) | 53,100 |
5 Jun 2020 | USD | 0.465 | 0.505 | 0.464 | 0.484 | 0.484 | -0.002 (-0.41%) | 44,800 |
4 Jun 2020 | USD | 0.503 | 0.503 | 0.448 | 0.486 | 0.486 | +0.006 (+1.25%) | 25,500 |
3 Jun 2020 | USD | 0.5 | 0.508 | 0.47 | 0.48 | 0.48 | -0.025 (-4.95%) | 28,700 |
2 Jun 2020 | USD | 0.492 | 0.516 | 0.446 | 0.505 | 0.505 | +0.052 (+11.48%) | 62,000 |
1 Jun 2020 | USD | 0.419 | 0.518 | 0.398 | 0.453 | 0.453 | +0.073 (+19.21%) | 58,200 |
29 May 2020 | USD | 0.469 | 0.476 | 0.373 | 0.38 | 0.38 | -0.09 (-19.15%) | 74,600 |
28 May 2020 | USD | 0.513 | 0.544 | 0.459 | 0.47 | 0.47 | -0.037 (-7.30%) | 170,200 |
27 May 2020 | USD | 0.423 | 0.514 | 0.423 | 0.507 | 0.507 | +0.054 (+11.92%) | 103,700 |
26 May 2020 | USD | 0.418 | 0.49 | 0.41 | 0.453 | 0.453 | +0.063 (+16.15%) | 245,500 |
22 May 2020 | USD | 0.35 | 0.502 | 0.326 | 0.39 | 0.39 | +0.089 (+29.57%) | 286,300 |
21 May 2020 | USD | 0.275 | 0.314 | 0.26 | 0.301 | 0.301 | +0.041 (+15.77%) | 86,000 |
20 May 2020 | USD | 0.257 | 0.279 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 79,000 |
19 May 2020 | USD | 0.284 | 0.284 | 0.204 | 0.25 | 0.25 | +0.03 (+13.64%) | 432,400 |
18 May 2020 | USD | 0.23 | 0.25 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 76,200 |
15 May 2020 | USD | 0.186 | 0.25 | 0.186 | 0.22 | 0.22 | +0.037 (+20.22%) | 132,500 |
14 May 2020 | USD | 0.178 | 0.185 | 0.176 | 0.183 | 0.183 | +0.009 (+5.17%) | 14,600 |
13 May 2020 | USD | 0.171 | 0.176 | 0.166 | 0.174 | 0.174 | +0.014 (+8.75%) | 26,600 |
12 May 2020 | USD | 0.177 | 0.177 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 9,900 |
11 May 2020 | USD | 0.169 | 0.176 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 13,200 |
8 May 2020 | USD | 0.175 | 0.175 | 0.155 | 0.17 | 0.17 | -0.008 (-4.49%) | 31,700 |