Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 0.51 | 0.51 | 0.503 | 0.506 | 0.506 | +0.007 (+1.40%) | 13,100 |
5 May 2020 | USD | 0.469 | 0.51 | 0.469 | 0.499 | 0.499 | +0.001 (+0.20%) | 7,300 |
4 May 2020 | USD | 0.484 | 0.503 | 0.478 | 0.498 | 0.498 | +0.015 (+3.11%) | 65,000 |
1 May 2020 | USD | 0.5 | 0.5 | 0.476 | 0.483 | 0.483 | +0.003 (+0.63%) | 11,900 |
30 Apr 2020 | USD | 0.356 | 0.504 | 0.356 | 0.48 | 0.48 | +0.111 (+30.08%) | 146,200 |
29 Apr 2020 | USD | 0.362 | 0.378 | 0.357 | 0.369 | 0.369 | -0.008 (-2.12%) | 70,500 |
28 Apr 2020 | USD | 0.357 | 0.378 | 0.357 | 0.377 | 0.377 | -0.019 (-4.80%) | 16,800 |
27 Apr 2020 | USD | 0.424 | 0.424 | 0.396 | 0.396 | 0.396 | -0.002 (-0.50%) | 2,700 |
24 Apr 2020 | USD | 0.418 | 0.418 | 0.393 | 0.398 | 0.398 | -0.012 (-2.93%) | 2,800 |
23 Apr 2020 | USD | 0.403 | 0.42 | 0.403 | 0.41 | 0.41 | +0.031 (+8.18%) | 205,100 |
22 Apr 2020 | USD | 0.347 | 0.388 | 0.347 | 0.379 | 0.379 | +0.048 (+14.50%) | 201,800 |
21 Apr 2020 | USD | 0.355 | 0.355 | 0.331 | 0.331 | 0.331 | -0.03 (-8.31%) | 1,400 |
20 Apr 2020 | USD | 0.361 | 0.361 | 0.361 | 0.361 | 0.361 | 0.0 (0.0%) | 0 |
17 Apr 2020 | USD | 0.376 | 0.376 | 0.361 | 0.361 | 0.361 | -0.006 (-1.63%) | 13,100 |
16 Apr 2020 | USD | 0.36 | 0.367 | 0.35 | 0.367 | 0.367 | +0.008 (+2.23%) | 6,900 |
15 Apr 2020 | USD | 0.36 | 0.36 | 0.359 | 0.359 | 0.359 | -0.01 (-2.71%) | 10,500 |
14 Apr 2020 | USD | 0.378 | 0.378 | 0.369 | 0.369 | 0.369 | -0.006 (-1.60%) | 19,000 |
13 Apr 2020 | USD | 0.381 | 0.412 | 0.374 | 0.375 | 0.375 | +0.024 (+6.84%) | 47,000 |
9 Apr 2020 | USD | 0.352 | 0.361 | 0.341 | 0.351 | 0.351 | +0.006 (+1.74%) | 27,800 |
8 Apr 2020 | USD | 0.321 | 0.345 | 0.32 | 0.345 | 0.345 | +0.023 (+7.14%) | 18,300 |
7 Apr 2020 | USD | 0.316 | 0.323 | 0.315 | 0.322 | 0.322 | +0.019 (+6.27%) | 26,200 |
6 Apr 2020 | USD | 0.296 | 0.303 | 0.29 | 0.303 | 0.303 | +0.009 (+3.06%) | 16,300 |
3 Apr 2020 | USD | 0.294 | 0.294 | 0.294 | 0.294 | 0.294 | +0.011 (+3.89%) | 3,000 |
2 Apr 2020 | USD | 0.282 | 0.293 | 0.28 | 0.283 | 0.283 | -0.01 (-3.41%) | 59,500 |
1 Apr 2020 | USD | 0.266 | 0.295 | 0.266 | 0.293 | 0.293 | +0.011 (+3.90%) | 26,100 |
31 Mar 2020 | USD | 0.285 | 0.285 | 0.282 | 0.282 | 0.282 | -0.001 (-0.35%) | 3,300 |
30 Mar 2020 | USD | 0.283 | 0.283 | 0.283 | 0.283 | 0.283 | -0.002 (-0.70%) | 7,500 |
27 Mar 2020 | USD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 18,100 |
26 Mar 2020 | USD | 0.278 | 0.291 | 0.278 | 0.285 | 0.285 | +0.002 (+0.71%) | 26,100 |
25 Mar 2020 | USD | 0.284 | 0.285 | 0.274 | 0.283 | 0.283 | +0.133 (+88.67%) | 12,400 |