Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 0.57 | 0.627 | 0.565 | 0.62 | 0.62 | +0.055 (+9.73%) | 96,214 |
21 May 2020 | USD | 0.49 | 0.57 | 0.4869 | 0.565 | 0.565 | +0.048 (+9.33%) | 98,827 |
20 May 2020 | USD | 0.448 | 0.5204 | 0.431 | 0.5168 | 0.5168 | +0.126 (+32.07%) | 159,492 |
19 May 2020 | USD | 0.4362 | 0.4362 | 0.37 | 0.3913 | 0.3913 | -0.039 (-9%) | 37,417 |
18 May 2020 | USD | 0.477 | 0.477 | 0.4002 | 0.43 | 0.43 | +0.01 (+2.33%) | 12,943 |
15 May 2020 | USD | 0.4798 | 0.4806 | 0.3997 | 0.4202 | 0.4202 | -0.02 (-4.50%) | 41,818 |
14 May 2020 | USD | 0.496 | 0.501 | 0.44 | 0.44 | 0.44 | -0.096 (-17.90%) | 37,203 |
13 May 2020 | USD | 0.6 | 0.6 | 0.491 | 0.5359 | 0.5359 | -0.035 (-6.16%) | 102,051 |
12 May 2020 | USD | 0.4325 | 0.5778 | 0.43 | 0.5711 | 0.5711 | +0.148 (+34.95%) | 346,736 |
11 May 2020 | USD | 0.44 | 0.455 | 0.3759 | 0.4232 | 0.4232 | +0.003 (+0.76%) | 33,680 |
8 May 2020 | USD | 0.3158 | 0.43 | 0.305 | 0.42 | 0.42 | +0.129 (+44.53%) | 299,600 |
7 May 2020 | USD | 0.3116 | 0.3116 | 0.2851 | 0.2906 | 0.2906 | -0.011 (-3.77%) | 11,401 |
6 May 2020 | USD | 0.321 | 0.3294 | 0.289 | 0.302 | 0.302 | -0.008 (-2.58%) | 8,443 |
5 May 2020 | USD | 0.3177 | 0.33 | 0.294 | 0.31 | 0.31 | -0.015 (-4.62%) | 35,924 |
4 May 2020 | USD | 0.32 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 7,000 |
1 May 2020 | USD | 0.3205 | 0.3426 | 0.3011 | 0.32 | 0.32 | -0.03 (-8.57%) | 17,200 |
30 Apr 2020 | USD | 0.36 | 0.375 | 0.325 | 0.35 | 0.35 | +0.016 (+4.79%) | 60,585 |
29 Apr 2020 | USD | 0.337 | 0.3413 | 0.3178 | 0.334 | 0.334 | +0.001 (+0.30%) | 3,350 |
28 Apr 2020 | USD | 0.3247 | 0.333 | 0.3247 | 0.333 | 0.333 | +0.003 (+0.94%) | 2,600 |
27 Apr 2020 | USD | 0.332 | 0.35 | 0.3298 | 0.3299 | 0.3299 | -0.001 (-0.15%) | 41,000 |
24 Apr 2020 | USD | 0.34 | 0.34 | 0.3304 | 0.3304 | 0.3304 | +0.01 (+3.25%) | 550 |
23 Apr 2020 | USD | 0.3362 | 0.34 | 0.32 | 0.32 | 0.32 | -0.016 (-4.65%) | 17,374 |
22 Apr 2020 | USD | 0.3375 | 0.345 | 0.3165 | 0.3356 | 0.3356 | -0.021 (-5.99%) | 51,321 |
21 Apr 2020 | USD | 0.3627 | 0.3627 | 0.324 | 0.357 | 0.357 | -0.009 (-2.51%) | 32,625 |
20 Apr 2020 | USD | 0.37 | 0.37 | 0.3592 | 0.3662 | 0.3662 | +0.016 (+4.63%) | 10,930 |
17 Apr 2020 | USD | 0.35 | 0.3757 | 0.339 | 0.35 | 0.35 | +0.001 (+0.23%) | 23,472 |
16 Apr 2020 | USD | 0.382 | 0.398 | 0.34 | 0.3492 | 0.3492 | -0.047 (-11.82%) | 11,807 |
15 Apr 2020 | USD | 0.3493 | 0.4575 | 0.3383 | 0.396 | 0.396 | +0.042 (+11.86%) | 98,366 |
14 Apr 2020 | USD | 0.27 | 0.3547 | 0.27 | 0.354 | 0.354 | +0.104 (+41.60%) | 215,633 |
13 Apr 2020 | USD | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.004 (-1.50%) | 14,030 |