Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 0.55 | 0.59 | 0.5479 | 0.569 | 9.673 | +0.025 (+4.50%) | 718,566 |
1 May 2020 | USD | 0.54 | 0.5698 | 0.54 | 0.5445 | 9.2565 | -0.009 (-1.66%) | 406,443 |
30 Apr 2020 | USD | 0.56 | 0.56 | 0.543 | 0.5537 | 9.4129 | +0.011 (+1.97%) | 204,684 |
29 Apr 2020 | USD | 0.5471 | 0.56 | 0.54 | 0.543 | 9.231 | +0.003 (+0.56%) | 423,829 |
28 Apr 2020 | USD | 0.56 | 0.56 | 0.531 | 0.54 | 9.18 | -0.025 (-4.42%) | 377,405 |
27 Apr 2020 | USD | 0.588 | 0.59 | 0.55 | 0.565 | 9.605 | +0.006 (+1.13%) | 743,684 |
24 Apr 2020 | USD | 0.58 | 0.58 | 0.5405 | 0.5587 | 9.4979 | +0.005 (+0.83%) | 244,386 |
23 Apr 2020 | USD | 0.52 | 0.56 | 0.5175 | 0.5541 | 9.4197 | +0.029 (+5.52%) | 584,050 |
22 Apr 2020 | USD | 0.53 | 0.54 | 0.51 | 0.5251 | 8.9267 | +0.005 (+1.00%) | 430,539 |
21 Apr 2020 | USD | 0.5699 | 0.5699 | 0.51 | 0.5199 | 8.8383 | -0.044 (-7.85%) | 1,086,954 |
20 Apr 2020 | USD | 0.5 | 0.5736 | 0.49 | 0.5642 | 9.5914 | +0.065 (+13.07%) | 1,731,661 |
17 Apr 2020 | USD | 0.499 | 0.4995 | 0.4936 | 0.499 | 8.483 | +0.014 (+2.89%) | 676,060 |
16 Apr 2020 | USD | 0.5 | 0.5001 | 0.485 | 0.485 | 8.245 | +0.002 (+0.48%) | 373,330 |
15 Apr 2020 | USD | 0.46 | 0.5005 | 0.4569 | 0.4827 | 8.2059 | +0.019 (+4.12%) | 1,064,462 |
14 Apr 2020 | USD | 0.48 | 0.4899 | 0.4602 | 0.4636 | 7.8812 | -0.01 (-2.05%) | 377,619 |
13 Apr 2020 | USD | 0.46 | 0.4815 | 0.452 | 0.4733 | 8.0461 | +0.004 (+0.77%) | 351,398 |
9 Apr 2020 | USD | 0.48 | 0.4942 | 0.435 | 0.4697 | 7.9849 | +0.023 (+5.05%) | 1,524,223 |
8 Apr 2020 | USD | 0.4534 | 0.47 | 0.4299 | 0.4471 | 7.6007 | -0.008 (-1.74%) | 307,317 |
7 Apr 2020 | USD | 0.43 | 0.4699 | 0.4299 | 0.455 | 7.735 | +0.025 (+5.81%) | 553,139 |
6 Apr 2020 | USD | 0.415 | 0.4456 | 0.415 | 0.43 | 7.31 | +0.015 (+3.61%) | 308,434 |
3 Apr 2020 | USD | 0.43 | 0.43 | 0.405 | 0.415 | 7.055 | -0.006 (-1.43%) | 252,614 |
2 Apr 2020 | USD | 0.4283 | 0.4369 | 0.41 | 0.421 | 7.157 | -0.011 (-2.55%) | 309,953 |
1 Apr 2020 | USD | 0.47 | 0.475 | 0.42 | 0.432 | 7.344 | -0.048 (-10%) | 906,401 |
31 Mar 2020 | USD | 0.48 | 0.505 | 0.4701 | 0.48 | 8.16 | +0.005 (+1.10%) | 825,850 |
30 Mar 2020 | USD | 0.4399 | 0.48 | 0.43 | 0.4748 | 8.0716 | +0.047 (+10.91%) | 1,571,337 |
27 Mar 2020 | USD | 0.4118 | 0.439 | 0.4101 | 0.4281 | 7.2777 | +0.008 (+1.93%) | 221,706 |
26 Mar 2020 | USD | 0.405 | 0.439 | 0.3929 | 0.42 | 7.14 | -0.004 (-0.99%) | 605,097 |
25 Mar 2020 | USD | 0.4 | 0.439 | 0.3901 | 0.4242 | 7.2114 | +0.02 (+5%) | 493,203 |
24 Mar 2020 | USD | 0.3935 | 0.43 | 0.36 | 0.404 | 6.868 | +0.014 (+3.48%) | 540,390 |
23 Mar 2020 | USD | 0.3892 | 0.4086 | 0.3668 | 0.3904 | 6.6368 | +0.008 (+2.20%) | 340,261 |