Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2020 | USD | 0.72 | 0.72 | 0.551 | 0.56 | 0.56 | -0.142 (-20.23%) | 1,547,785 |
30 Apr 2020 | USD | 0.75 | 0.75 | 0.61 | 0.702 | 0.702 | -0.013 (-1.82%) | 604,599 |
29 Apr 2020 | USD | 0.68 | 0.76 | 0.6435 | 0.715 | 0.715 | +0.095 (+15.32%) | 719,873 |
28 Apr 2020 | USD | 0.66 | 0.669 | 0.6 | 0.62 | 0.62 | -0.039 (-5.95%) | 287,412 |
27 Apr 2020 | USD | 0.64 | 0.66 | 0.5851 | 0.6592 | 0.6592 | +0.059 (+9.87%) | 295,696 |
24 Apr 2020 | USD | 0.66 | 0.68 | 0.58 | 0.6 | 0.6 | -0.065 (-9.77%) | 536,500 |
23 Apr 2020 | USD | 0.498 | 0.689 | 0.475 | 0.665 | 0.665 | +0.184 (+38.25%) | 1,239,800 |
22 Apr 2020 | USD | 0.49 | 0.5 | 0.47 | 0.481 | 0.481 | +0.001 (+0.21%) | 110,500 |
21 Apr 2020 | USD | 0.462 | 0.535 | 0.431 | 0.48 | 0.48 | +0.015 (+3.23%) | 228,300 |
20 Apr 2020 | USD | 0.44 | 0.5 | 0.44 | 0.465 | 0.465 | +0.022 (+4.97%) | 202,200 |
17 Apr 2020 | USD | 0.447 | 0.46 | 0.43 | 0.443 | 0.443 | +0.01 (+2.31%) | 180,100 |
16 Apr 2020 | USD | 0.462 | 0.462 | 0.433 | 0.433 | 0.433 | -0.027 (-5.87%) | 188,600 |
15 Apr 2020 | USD | 0.475 | 0.48 | 0.44 | 0.46 | 0.46 | +0.002 (+0.44%) | 193,300 |
14 Apr 2020 | USD | 0.47 | 0.487 | 0.452 | 0.458 | 0.458 | -0.003 (-0.65%) | 163,300 |
13 Apr 2020 | USD | 0.47 | 0.51 | 0.45 | 0.461 | 0.461 | -0.029 (-5.92%) | 199,300 |
9 Apr 2020 | USD | 0.51 | 0.53 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 169,200 |
8 Apr 2020 | USD | 0.477 | 0.485 | 0.44 | 0.48 | 0.48 | +0.003 (+0.63%) | 151,800 |
7 Apr 2020 | USD | 0.448 | 0.51 | 0.44 | 0.477 | 0.477 | -0.004 (-0.83%) | 350,400 |
6 Apr 2020 | USD | 0.49 | 0.53 | 0.451 | 0.481 | 0.481 | -0.009 (-1.84%) | 79,000 |
3 Apr 2020 | USD | 0.48 | 0.49 | 0.41 | 0.49 | 0.49 | +0.02 (+4.26%) | 124,800 |
2 Apr 2020 | USD | 0.5 | 0.5 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 114,200 |
1 Apr 2020 | USD | 0.49 | 0.503 | 0.45 | 0.47 | 0.47 | -0.033 (-6.56%) | 157,700 |
31 Mar 2020 | USD | 0.469 | 0.58 | 0.469 | 0.503 | 0.503 | +0.04 (+8.64%) | 339,600 |
30 Mar 2020 | USD | 0.46 | 0.48 | 0.43 | 0.463 | 0.463 | -0.007 (-1.49%) | 155,900 |
27 Mar 2020 | USD | 0.49 | 0.497 | 0.43 | 0.47 | 0.47 | -0.006 (-1.26%) | 94,700 |
26 Mar 2020 | USD | 0.427 | 0.495 | 0.41 | 0.476 | 0.476 | +0.056 (+13.33%) | 162,900 |
25 Mar 2020 | USD | 0.44 | 0.46 | 0.402 | 0.42 | 0.42 | -0.02 (-4.55%) | 222,700 |
24 Mar 2020 | USD | 0.44 | 0.45 | 0.39 | 0.44 | 0.44 | +0.025 (+6.02%) | 237,100 |
23 Mar 2020 | USD | 0.473 | 0.48 | 0.382 | 0.415 | 0.415 | -0.055 (-11.70%) | 179,600 |
20 Mar 2020 | USD | 0.44 | 0.485 | 0.44 | 0.47 | 0.47 | +0.045 (+10.59%) | 128,900 |