Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 0.5 | 0.5 | 0.45 | 0.47 | 0.47 | -0.03 (-6%) | 251,000 |
11 Jun 2020 | USD | 0.52 | 0.54 | 0.5 | 0.5 | 0.5 | -0.08 (-13.79%) | 15,700 |
10 Jun 2020 | USD | 0.53 | 0.59 | 0.53 | 0.58 | 0.58 | +0.04 (+7.41%) | 10,600 |
9 Jun 2020 | USD | 0.43 | 0.58 | 0.43 | 0.54 | 0.54 | +0.11 (+25.58%) | 261,000 |
8 Jun 2020 | USD | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 84,900 |
5 Jun 2020 | USD | 0.5 | 0.5 | 0.44 | 0.44 | 0.44 | -0.07 (-13.73%) | 289,700 |
4 Jun 2020 | USD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 70,100 |
3 Jun 2020 | USD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.06 (-10.34%) | 57,300 |
2 Jun 2020 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,100 |
1 Jun 2020 | USD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 92,400 |
29 May 2020 | USD | 0.58 | 0.6 | 0.57 | 0.57 | 0.57 | +0.027 (+5.03%) | 52,400 |
28 May 2020 | USD | 0.5405 | 0.5775 | 0.5405 | 0.5427 | 0.5427 | -0.007 (-1.33%) | 124,460 |
27 May 2020 | USD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 84,800 |
26 May 2020 | USD | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 103,800 |
22 May 2020 | USD | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 15,500 |
21 May 2020 | USD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 37,700 |
20 May 2020 | USD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 24,400 |
19 May 2020 | USD | 0.62 | 0.68 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 130,200 |
18 May 2020 | USD | 0.56 | 0.61 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 9,500 |
15 May 2020 | USD | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 34,500 |
14 May 2020 | USD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 137,000 |
13 May 2020 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.07 (-12.07%) | 22,300 |
12 May 2020 | USD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 39,200 |
11 May 2020 | USD | 0.6 | 0.61 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 77,400 |
8 May 2020 | USD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 200,400 |
7 May 2020 | USD | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 75,100 |
6 May 2020 | USD | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | +0.05 (+8.93%) | 188,500 |
5 May 2020 | USD | 0.55 | 0.58 | 0.53 | 0.56 | 0.56 | -0.02 (-3.45%) | 33,000 |
4 May 2020 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.01 (+1.75%) | 174,300 |
1 May 2020 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 26,600 |