Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | USD | 0.295 | 0.3185 | 0.2837 | 0.3016 | 0.3016 | +0.022 (+7.71%) | 187,600 |
4 May 2020 | USD | 0.3 | 0.3061 | 0.28 | 0.28 | 0.28 | -0.022 (-7.35%) | 85,351 |
1 May 2020 | USD | 0.31 | 0.31 | 0.2997 | 0.3022 | 0.3022 | -0.027 (-8.09%) | 11,900 |
30 Apr 2020 | USD | 0.3288 | 0.3288 | 0.3288 | 0.3288 | 0.3288 | +0.003 (+0.80%) | 10,206 |
29 Apr 2020 | USD | 0.2993 | 0.3267 | 0.2919 | 0.3262 | 0.3262 | +0.032 (+10.69%) | 39,380 |
28 Apr 2020 | USD | 0.2677 | 0.2947 | 0.265 | 0.2947 | 0.2947 | +0.044 (+17.36%) | 39,600 |
27 Apr 2020 | USD | 0.23 | 0.256 | 0.23 | 0.2511 | 0.2511 | +0.027 (+12.00%) | 65,755 |
24 Apr 2020 | USD | 0.2228 | 0.2283 | 0.22 | 0.2242 | 0.2242 | +0.014 (+6.76%) | 23,625 |
23 Apr 2020 | USD | 0.22 | 0.22 | 0.2047 | 0.21 | 0.21 | -0.007 (-3.31%) | 36,770 |
22 Apr 2020 | USD | 0.2182 | 0.2295 | 0.21 | 0.2172 | 0.2172 | +0.003 (+1.45%) | 81,300 |
21 Apr 2020 | USD | 0.2123 | 0.2197 | 0.21 | 0.2141 | 0.2141 | +0.003 (+1.57%) | 26,100 |
20 Apr 2020 | USD | 0.22 | 0.22 | 0.2101 | 0.2108 | 0.2108 | -0.001 (-0.57%) | 21,725 |
17 Apr 2020 | USD | 0.2122 | 0.2151 | 0.21 | 0.212 | 0.212 | +0.01 (+4.95%) | 21,500 |
16 Apr 2020 | USD | 0.1929 | 0.2038 | 0.1924 | 0.202 | 0.202 | +0.002 (+1%) | 42,100 |
15 Apr 2020 | USD | 0.194 | 0.2043 | 0.194 | 0.2 | 0.2 | -0.01 (-4.76%) | 47,100 |
14 Apr 2020 | USD | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 47,900 |
13 Apr 2020 | USD | 0.2129 | 0.2129 | 0.1999 | 0.2 | 0.2 | +0.003 (+1.52%) | 20,720 |
9 Apr 2020 | USD | 0.2167 | 0.2168 | 0.197 | 0.197 | 0.197 | -0.003 (-1.55%) | 33,025 |
8 Apr 2020 | USD | 0.1904 | 0.2084 | 0.1904 | 0.2001 | 0.2001 | -0.01 (-4.67%) | 4,380 |
7 Apr 2020 | USD | 0.2248 | 0.2248 | 0.2095 | 0.2099 | 0.2099 | +0.01 (+4.95%) | 148,700 |
6 Apr 2020 | USD | 0.1922 | 0.2 | 0.186 | 0.2 | 0.2 | +0.012 (+6.44%) | 21,515 |
3 Apr 2020 | USD | 0.2 | 0.2 | 0.18 | 0.1879 | 0.1879 | -0.012 (-6.05%) | 100,400 |
2 Apr 2020 | USD | 0.2061 | 0.2204 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 83,200 |
1 Apr 2020 | USD | 0.2309 | 0.2309 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 15,018 |
31 Mar 2020 | USD | 0.2 | 0.2319 | 0.2 | 0.22 | 0.22 | +0.015 (+7.32%) | 125,806 |
30 Mar 2020 | USD | 0.2105 | 0.2105 | 0.197 | 0.205 | 0.205 | -0.025 (-10.87%) | 65,590 |
27 Mar 2020 | USD | 0.2178 | 0.2392 | 0.21 | 0.23 | 0.23 | -0.007 (-2.83%) | 188,800 |
26 Mar 2020 | USD | 0.2013 | 0.2599 | 0.1925 | 0.2367 | 0.2367 | +0.044 (+22.96%) | 116,225 |
25 Mar 2020 | USD | 0.204 | 0.204 | 0.18 | 0.1925 | 0.1925 | +0.012 (+6.77%) | 41,000 |
24 Mar 2020 | USD | 0.1774 | 0.1803 | 0.17 | 0.1803 | 0.1803 | +0.02 (+12.69%) | 49,765 |