Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | USD | 0.5406 | 0.6678 | 0.5355 | 0.5712 | 0.5712 | -0.071 (-11.11%) | 738,125 |
10 Jun 2020 | USD | 0.65 | 0.73 | 0.54 | 0.6426 | 0.6426 | -0.137 (-17.62%) | 1,478,012 |
9 Jun 2020 | USD | 0.87 | 0.88 | 0.71 | 0.78 | 0.78 | -0.071 (-8.39%) | 2,044,081 |
8 Jun 2020 | USD | 0.85 | 0.9211 | 0.7614 | 0.8514 | 0.8514 | +0.206 (+31.98%) | 4,423,786 |
5 Jun 2020 | USD | 0.5985 | 0.84 | 0.59 | 0.6451 | 0.6451 | +0.092 (+16.74%) | 7,434,305 |
4 Jun 2020 | USD | 0.41 | 0.61 | 0.393 | 0.5526 | 0.5526 | +0.164 (+42.06%) | 7,989,201 |
3 Jun 2020 | USD | 0.35 | 0.395 | 0.3475 | 0.389 | 0.389 | +0.029 (+8.06%) | 2,100,035 |
2 Jun 2020 | USD | 0.35 | 0.389 | 0.345 | 0.36 | 0.36 | +0.018 (+5.32%) | 2,341,405 |
1 Jun 2020 | USD | 0.3409 | 0.3477 | 0.3357 | 0.3418 | 0.3418 | +0.006 (+1.82%) | 249,326 |
29 May 2020 | USD | 0.344 | 0.35 | 0.33 | 0.3357 | 0.3357 | -0.011 (-3.12%) | 363,664 |
28 May 2020 | USD | 0.36 | 0.3698 | 0.345 | 0.3465 | 0.3465 | -0.013 (-3.70%) | 363,247 |
27 May 2020 | USD | 0.372 | 0.372 | 0.3416 | 0.3598 | 0.3598 | -0.004 (-1.13%) | 405,091 |
26 May 2020 | USD | 0.361 | 0.3838 | 0.35 | 0.3639 | 0.3639 | +0.007 (+1.90%) | 618,022 |
22 May 2020 | USD | 0.3572 | 0.36 | 0.342 | 0.3571 | 0.3571 | -0.009 (-2.35%) | 440,918 |
21 May 2020 | USD | 0.378 | 0.38 | 0.3451 | 0.3657 | 0.3657 | +0.004 (+1.05%) | 508,143 |
20 May 2020 | USD | 0.3799 | 0.3799 | 0.3505 | 0.3619 | 0.3619 | -0.003 (-0.85%) | 425,807 |
19 May 2020 | USD | 0.3825 | 0.385 | 0.3605 | 0.365 | 0.365 | -0.014 (-3.67%) | 377,189 |
18 May 2020 | USD | 0.3705 | 0.385 | 0.3514 | 0.3789 | 0.3789 | +0.026 (+7.37%) | 873,664 |
15 May 2020 | USD | 0.379 | 0.385 | 0.33 | 0.3529 | 0.3529 | -0.015 (-4.03%) | 977,636 |
14 May 2020 | USD | 0.379 | 0.38 | 0.345 | 0.3677 | 0.3677 | -0.017 (-4.49%) | 798,997 |
13 May 2020 | USD | 0.4233 | 0.4299 | 0.3801 | 0.385 | 0.385 | -0.035 (-8.33%) | 883,577 |
12 May 2020 | USD | 0.391 | 0.43 | 0.3695 | 0.42 | 0.42 | +0.04 (+10.53%) | 1,849,240 |
11 May 2020 | USD | 0.365 | 0.39 | 0.3601 | 0.38 | 0.38 | +0.015 (+4.11%) | 802,874 |
8 May 2020 | USD | 0.38 | 0.38 | 0.35 | 0.365 | 0.365 | -0.005 (-1.38%) | 909,274 |
7 May 2020 | USD | 0.38 | 0.38 | 0.3678 | 0.3701 | 0.3701 | -0.003 (-0.67%) | 626,834 |
6 May 2020 | USD | 0.41 | 0.4149 | 0.365 | 0.3726 | 0.3726 | -0.045 (-10.86%) | 1,347,273 |
5 May 2020 | USD | 0.452 | 0.46 | 0.41 | 0.418 | 0.418 | -0.021 (-4.83%) | 2,040,016 |
4 May 2020 | USD | 0.389 | 0.45 | 0.38 | 0.4392 | 0.4392 | +0.019 (+4.57%) | 1,803,760 |
1 May 2020 | USD | 0.5 | 0.5 | 0.39 | 0.42 | 0.42 | -0.036 (-7.89%) | 1,765,104 |
30 Apr 2020 | USD | 0.4301 | 0.534 | 0.4202 | 0.456 | 0.456 | +0.051 (+12.73%) | 4,410,223 |