Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | USD | 0.54 | 0.55 | 0.515 | 0.539 | 0.539 | -0.001 (-0.19%) | 1,542,000 |
1 May 2020 | USD | 0.572 | 0.579 | 0.533 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,958,000 |
30 Apr 2020 | USD | 0.6 | 0.605 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 1,599,100 |
29 Apr 2020 | USD | 0.616 | 0.625 | 0.59 | 0.6 | 0.6 | +0.001 (+0.17%) | 2,450,800 |
28 Apr 2020 | USD | 0.64 | 0.64 | 0.59 | 0.599 | 0.599 | -0.027 (-4.31%) | 1,506,300 |
27 Apr 2020 | USD | 0.629 | 0.648 | 0.615 | 0.626 | 0.626 | +0.022 (+3.64%) | 2,131,700 |
24 Apr 2020 | USD | 0.6 | 0.63 | 0.58 | 0.604 | 0.604 | +0.021 (+3.60%) | 1,456,500 |
23 Apr 2020 | USD | 0.611 | 0.626 | 0.56 | 0.583 | 0.583 | -0.021 (-3.48%) | 1,667,800 |
22 Apr 2020 | USD | 0.72 | 0.72 | 0.59 | 0.604 | 0.604 | -0.052 (-7.93%) | 2,401,400 |
21 Apr 2020 | USD | 0.67 | 0.688 | 0.655 | 0.656 | 0.656 | -0.033 (-4.79%) | 733,500 |
20 Apr 2020 | USD | 0.69 | 0.708 | 0.66 | 0.689 | 0.689 | -0.001 (-0.14%) | 1,316,300 |
17 Apr 2020 | USD | 0.7 | 0.7 | 0.651 | 0.69 | 0.69 | +0.02 (+2.99%) | 769,200 |
16 Apr 2020 | USD | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,022,094 |
15 Apr 2020 | USD | 0.7 | 0.71 | 0.65 | 0.68 | 0.68 | -0.012 (-1.73%) | 901,900 |
14 Apr 2020 | USD | 0.669 | 0.71 | 0.66 | 0.692 | 0.692 | +0.042 (+6.46%) | 753,300 |
13 Apr 2020 | USD | 0.69 | 0.69 | 0.647 | 0.65 | 0.65 | -0.024 (-3.56%) | 844,600 |
9 Apr 2020 | USD | 0.64 | 0.715 | 0.61 | 0.674 | 0.674 | +0.026 (+4.01%) | 1,177,900 |
8 Apr 2020 | USD | 0.625 | 0.648 | 0.601 | 0.648 | 0.648 | +0.039 (+6.40%) | 931,300 |
7 Apr 2020 | USD | 0.634 | 0.647 | 0.6 | 0.609 | 0.609 | +0.009 (+1.50%) | 1,322,500 |
6 Apr 2020 | USD | 0.56 | 0.609 | 0.559 | 0.6 | 0.6 | +0.075 (+14.29%) | 1,617,900 |
3 Apr 2020 | USD | 0.564 | 0.564 | 0.507 | 0.525 | 0.525 | -0.025 (-4.55%) | 1,024,400 |
2 Apr 2020 | USD | 0.56 | 0.59 | 0.54 | 0.55 | 0.55 | -0.019 (-3.34%) | 1,414,300 |
1 Apr 2020 | USD | 0.61 | 0.61 | 0.563 | 0.569 | 0.569 | -0.065 (-10.25%) | 1,151,500 |
31 Mar 2020 | USD | 0.65 | 0.65 | 0.6 | 0.634 | 0.634 | -0.001 (-0.16%) | 1,295,100 |
30 Mar 2020 | USD | 0.62 | 0.66 | 0.58 | 0.635 | 0.635 | -0.025 (-3.79%) | 2,675,500 |
27 Mar 2020 | USD | 0.7 | 0.71 | 0.63 | 0.66 | 0.66 | -0.04 (-5.71%) | 2,634,000 |
26 Mar 2020 | USD | 0.78 | 0.82 | 0.69 | 0.7 | 0.7 | -0.115 (-14.11%) | 3,510,600 |
25 Mar 2020 | USD | 0.595 | 1.05 | 0.58 | 0.815 | 0.815 | +0.255 (+45.54%) | 6,839,800 |
24 Mar 2020 | USD | 0.64 | 0.64 | 0.523 | 0.56 | 0.56 | -0.008 (-1.41%) | 3,380,100 |
23 Mar 2020 | USD | 0.6 | 0.65 | 0.538 | 0.568 | 0.568 | -0.069 (-10.83%) | 2,441,500 |