Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | USD | 0.395 | 0.44 | 0.39 | 0.424 | 0.424 | +0.024 (+6.05%) | 4,059,900 |
16 Jun 2020 | USD | 0.4147 | 0.42 | 0.3931 | 0.3998 | 0.3998 | -0 (-0.10%) | 5,052,060 |
15 Jun 2020 | USD | 0.3988 | 0.4082 | 0.37 | 0.4002 | 0.4002 | -0.01 (-2.39%) | 4,013,105 |
12 Jun 2020 | USD | 0.42 | 0.425 | 0.391 | 0.41 | 0.41 | +0.007 (+1.74%) | 4,461,100 |
11 Jun 2020 | USD | 0.421 | 0.436 | 0.4 | 0.403 | 0.403 | -0.051 (-11.23%) | 4,840,700 |
10 Jun 2020 | USD | 0.44 | 0.473 | 0.423 | 0.454 | 0.454 | -0.064 (-12.36%) | 8,980,700 |
9 Jun 2020 | USD | 0.517 | 0.535 | 0.478 | 0.518 | 0.518 | +0.02 (+4.02%) | 11,299,700 |
8 Jun 2020 | USD | 0.5 | 0.53 | 0.475 | 0.498 | 0.498 | +0.021 (+4.40%) | 8,725,400 |
5 Jun 2020 | USD | 0.44 | 0.48 | 0.42 | 0.477 | 0.477 | +0.053 (+12.50%) | 5,769,800 |
4 Jun 2020 | USD | 0.429 | 0.439 | 0.411 | 0.424 | 0.424 | -0.004 (-0.93%) | 2,543,000 |
3 Jun 2020 | USD | 0.437 | 0.454 | 0.42 | 0.428 | 0.428 | -0.007 (-1.61%) | 2,379,800 |
2 Jun 2020 | USD | 0.463 | 0.463 | 0.422 | 0.435 | 0.435 | -0.018 (-3.97%) | 3,453,600 |
1 Jun 2020 | USD | 0.486 | 0.489 | 0.451 | 0.453 | 0.453 | -0.014 (-3.00%) | 2,035,700 |
29 May 2020 | USD | 0.486 | 0.49 | 0.451 | 0.467 | 0.467 | -0.013 (-2.71%) | 1,888,600 |
28 May 2020 | USD | 0.509 | 0.512 | 0.48 | 0.48 | 0.48 | -0.022 (-4.38%) | 2,335,000 |
27 May 2020 | USD | 0.52 | 0.534 | 0.485 | 0.502 | 0.502 | +0.025 (+5.22%) | 5,714,800 |
26 May 2020 | USD | 0.48 | 0.5 | 0.4616 | 0.4771 | 0.4771 | +0.012 (+2.60%) | 4,171,347 |
22 May 2020 | USD | 0.47 | 0.476 | 0.454 | 0.465 | 0.465 | +0.004 (+0.87%) | 2,007,800 |
21 May 2020 | USD | 0.475 | 0.483 | 0.452 | 0.461 | 0.461 | -0.014 (-2.95%) | 2,711,100 |
20 May 2020 | USD | 0.47 | 0.482 | 0.45 | 0.475 | 0.475 | +0.006 (+1.28%) | 3,248,200 |
19 May 2020 | USD | 0.48 | 0.527 | 0.463 | 0.469 | 0.469 | -0.011 (-2.29%) | 7,077,100 |
18 May 2020 | USD | 0.5 | 0.505 | 0.473 | 0.48 | 0.48 | +0.001 (+0.21%) | 2,608,200 |
15 May 2020 | USD | 0.519 | 0.519 | 0.474 | 0.479 | 0.479 | -0.011 (-2.24%) | 2,326,600 |
14 May 2020 | USD | 0.525 | 0.525 | 0.47 | 0.49 | 0.49 | -0.034 (-6.49%) | 4,478,700 |
13 May 2020 | USD | 0.532 | 0.545 | 0.51 | 0.524 | 0.524 | -0.004 (-0.76%) | 2,334,600 |
12 May 2020 | USD | 0.53 | 0.569 | 0.528 | 0.528 | 0.528 | +0.003 (+0.57%) | 4,001,300 |
11 May 2020 | USD | 0.559 | 0.559 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 2,008,700 |
8 May 2020 | USD | 0.557 | 0.558 | 0.53 | 0.535 | 0.535 | -0.001 (-0.19%) | 2,006,500 |
7 May 2020 | USD | 0.56 | 0.586 | 0.53 | 0.536 | 0.536 | +0.002 (+0.37%) | 4,589,800 |
6 May 2020 | USD | 0.531 | 0.554 | 0.528 | 0.534 | 0.534 | +0.004 (+0.75%) | 1,738,000 |