Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 0.7629 | 0.7629 | 0.69 | 0.6901 | 0.6901 | -0.04 (-5.47%) | 66,554 |
5 May 2020 | USD | 0.752 | 0.79 | 0.73 | 0.73 | 0.73 | -0.026 (-3.41%) | 121,599 |
4 May 2020 | USD | 0.71 | 0.79 | 0.67 | 0.7558 | 0.7558 | +0.019 (+2.58%) | 139,779 |
1 May 2020 | USD | 0.8 | 0.82 | 0.66 | 0.7368 | 0.7368 | -0.103 (-12.29%) | 415,479 |
30 Apr 2020 | USD | 0.65 | 1.1101 | 0.6401 | 0.84 | 0.84 | +0.19 (+29.23%) | 2,505,507 |
29 Apr 2020 | USD | 0.615 | 0.6897 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 30,172 |
28 Apr 2020 | USD | 0.6 | 0.64 | 0.59 | 0.61 | 0.61 | +0.022 (+3.76%) | 40,912 |
27 Apr 2020 | USD | 0.6 | 0.63 | 0.5151 | 0.5879 | 0.5879 | +0.038 (+6.89%) | 73,162 |
24 Apr 2020 | USD | 0.51 | 0.58 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 83,453 |
23 Apr 2020 | USD | 0.5201 | 0.57 | 0.4917 | 0.52 | 0.52 | +0.02 (+4%) | 34,307 |
22 Apr 2020 | USD | 0.51 | 0.525 | 0.47 | 0.5 | 0.5 | -0.011 (-2.15%) | 62,594 |
21 Apr 2020 | USD | 0.55 | 0.57 | 0.51 | 0.511 | 0.511 | -0.035 (-6.41%) | 52,670 |
20 Apr 2020 | USD | 0.66 | 0.66 | 0.5417 | 0.546 | 0.546 | -0.004 (-0.73%) | 41,585 |
17 Apr 2020 | USD | 0.58 | 0.6 | 0.5093 | 0.55 | 0.55 | -0.03 (-5.17%) | 62,950 |
16 Apr 2020 | USD | 0.65 | 0.7245 | 0.5317 | 0.58 | 0.58 | -0.169 (-22.56%) | 120,639 |
15 Apr 2020 | USD | 0.56 | 1.19 | 0.545 | 0.749 | 0.749 | +0.199 (+36.18%) | 744,284 |
14 Apr 2020 | USD | 0.55 | 0.57 | 0.5025 | 0.55 | 0.55 | +0.02 (+3.77%) | 25,063 |
13 Apr 2020 | USD | 0.6074 | 0.6074 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 6,471 |
9 Apr 2020 | USD | 0.5 | 0.57 | 0.5 | 0.57 | 0.57 | +0.07 (+14.02%) | 14,169 |
8 Apr 2020 | USD | 0.5426 | 0.5899 | 0.49 | 0.4999 | 0.4999 | -0.02 (-3.77%) | 20,362 |
7 Apr 2020 | USD | 0.5 | 0.66 | 0.3695 | 0.5195 | 0.5195 | +0.019 (+3.90%) | 58,248 |
6 Apr 2020 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.029 (-5.39%) | 9,304 |
3 Apr 2020 | USD | 0.5 | 0.57 | 0.5 | 0.5285 | 0.5285 | -0.034 (-5.96%) | 15,489 |
2 Apr 2020 | USD | 0.5602 | 0.598 | 0.5602 | 0.562 | 0.562 | +0.012 (+2.18%) | 3,382 |
1 Apr 2020 | USD | 0.52 | 0.5759 | 0.5 | 0.55 | 0.55 | +0.039 (+7.63%) | 9,855 |
31 Mar 2020 | USD | 0.5 | 0.69 | 0.5 | 0.511 | 0.511 | +0.019 (+3.84%) | 30,650 |
30 Mar 2020 | USD | 0.55 | 0.57 | 0.4905 | 0.4921 | 0.4921 | -0.078 (-13.68%) | 3,103 |
27 Mar 2020 | USD | 0.65 | 0.665 | 0.57 | 0.5701 | 0.5701 | -0.128 (-18.31%) | 30,860 |
26 Mar 2020 | USD | 0.4977 | 0.721 | 0.46 | 0.6979 | 0.6979 | +0.238 (+51.72%) | 18,505 |
25 Mar 2020 | USD | 0.52 | 0.52 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 27,703 |