Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2020 | USD | 0.5936 | 0.6304 | 0.5936 | 0.6304 | 0.6304 | +0 (+0.06%) | 4,187 |
5 Jun 2020 | USD | 0.5704 | 0.63 | 0.5693 | 0.63 | 0.63 | +0.085 (+15.60%) | 32,300 |
4 Jun 2020 | USD | 0.54 | 0.56 | 0.54 | 0.545 | 0.545 | +0.002 (+0.31%) | 15,566 |
3 Jun 2020 | USD | 0.5433 | 0.5433 | 0.5361 | 0.5433 | 0.5433 | -0.019 (-3.41%) | 10,500 |
2 Jun 2020 | USD | 0.57 | 0.57 | 0.5509 | 0.5625 | 0.5625 | +0.007 (+1.21%) | 24,578 |
1 Jun 2020 | USD | 0.566 | 0.566 | 0.55 | 0.5558 | 0.5558 | -0.007 (-1.31%) | 7,981 |
29 May 2020 | USD | 0.5691 | 0.5691 | 0.51 | 0.5632 | 0.5632 | +0.016 (+2.89%) | 42,511 |
28 May 2020 | USD | 0.5499 | 0.5636 | 0.5474 | 0.5474 | 0.5474 | -0.001 (-0.11%) | 22,043 |
27 May 2020 | USD | 0.4945 | 0.55 | 0.4945 | 0.548 | 0.548 | +0.052 (+10.53%) | 96,390 |
26 May 2020 | USD | 0.4871 | 0.4963 | 0.4865 | 0.4958 | 0.4958 | +0.035 (+7.57%) | 53,561 |
22 May 2020 | USD | 0.379 | 0.4638 | 0.379 | 0.4609 | 0.4609 | +0.021 (+4.75%) | 24,035 |
21 May 2020 | USD | 0.4411 | 0.4493 | 0.44 | 0.44 | 0.44 | -0.009 (-2.05%) | 15,013 |
20 May 2020 | USD | 0.42 | 0.4492 | 0.42 | 0.4492 | 0.4492 | +0.041 (+10.04%) | 19,300 |
19 May 2020 | USD | 0.3914 | 0.4131 | 0.3914 | 0.4082 | 0.4082 | +0.018 (+4.67%) | 93,319 |
18 May 2020 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.004 (-1.04%) | 3,000 |
15 May 2020 | USD | 0.4077 | 0.43 | 0.3941 | 0.3941 | 0.3941 | -0.013 (-3.17%) | 125,898 |
14 May 2020 | USD | 0.4067 | 0.407 | 0.4067 | 0.407 | 0.407 | -0.016 (-3.69%) | 1,736 |
13 May 2020 | USD | 0.4228 | 0.4299 | 0.4225 | 0.4226 | 0.4226 | -0.016 (-3.67%) | 11,800 |
12 May 2020 | USD | 0.4397 | 0.4397 | 0.4387 | 0.4387 | 0.4387 | -0.001 (-0.16%) | 29,990 |
11 May 2020 | USD | 0.435 | 0.4394 | 0.375 | 0.4394 | 0.4394 | +0.012 (+2.74%) | 44,700 |
8 May 2020 | USD | 0.4349 | 0.435 | 0.4277 | 0.4277 | 0.4277 | -0.004 (-0.90%) | 101,725 |
7 May 2020 | USD | 0.4344 | 0.4464 | 0.4249 | 0.4316 | 0.4316 | -0.003 (-0.62%) | 134,500 |
6 May 2020 | USD | 0.4579 | 0.4579 | 0.4343 | 0.4343 | 0.4343 | -0.026 (-5.59%) | 23,900 |
5 May 2020 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 0.4704 | 0.4802 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 16,623 |
1 May 2020 | USD | 0.4666 | 0.4666 | 0.465 | 0.465 | 0.465 | -0.035 (-6.96%) | 8,500 |
30 Apr 2020 | USD | 0.501 | 0.5129 | 0.4998 | 0.4998 | 0.4998 | -0.01 (-2%) | 4,100 |
29 Apr 2020 | USD | 0.4706 | 0.5128 | 0.4692 | 0.51 | 0.51 | +0.068 (+15.31%) | 20,250 |
28 Apr 2020 | USD | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 0.4423 | 0.0 (0.0%) | 0 |
27 Apr 2020 | USD | 0.4599 | 0.4599 | 0.4387 | 0.4423 | 0.4423 | +0.002 (+0.52%) | 9,975 |