Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2020 | USD | 0.515 | 0.52 | 0.47 | 0.5075 | 0.5075 | +0.007 (+1.50%) | 289,810 |
24 Jun 2020 | USD | 0.5444 | 0.5444 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 482,418 |
23 Jun 2020 | USD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 589,381 |
22 Jun 2020 | USD | 0.64 | 0.68 | 0.46 | 0.5 | 0.5 | -0.158 (-24.02%) | 2,230,033 |
19 Jun 2020 | USD | 0.662 | 0.71 | 0.61 | 0.6581 | 0.6581 | +0.038 (+6.15%) | 647,103 |
18 Jun 2020 | USD | 0.6091 | 0.66 | 0.6 | 0.62 | 0.62 | -0.047 (-7.09%) | 529,330 |
17 Jun 2020 | USD | 0.75 | 0.75 | 0.655 | 0.6673 | 0.6673 | -0.045 (-6.29%) | 587,272 |
16 Jun 2020 | USD | 0.696 | 0.754 | 0.696 | 0.7121 | 0.7121 | -0.036 (-4.82%) | 563,032 |
15 Jun 2020 | USD | 0.855 | 0.855 | 0.73 | 0.7482 | 0.7482 | -0.072 (-8.76%) | 670,105 |
12 Jun 2020 | USD | 0.71 | 0.824 | 0.7096 | 0.82 | 0.82 | +0.089 (+12.21%) | 671,598 |
11 Jun 2020 | USD | 0.82 | 0.8255 | 0.72 | 0.7308 | 0.7308 | -0.089 (-10.88%) | 811,195 |
10 Jun 2020 | USD | 0.907 | 0.907 | 0.7999 | 0.82 | 0.82 | -0.05 (-5.69%) | 669,271 |
9 Jun 2020 | USD | 0.9 | 0.9023 | 0.8395 | 0.8695 | 0.8695 | -0.03 (-3.39%) | 563,475 |
8 Jun 2020 | USD | 0.888 | 0.978 | 0.8387 | 0.9 | 0.9 | +0.05 (+5.88%) | 856,835 |
5 Jun 2020 | USD | 0.869 | 0.9963 | 0.8181 | 0.85 | 0.85 | -0.04 (-4.49%) | 1,152,631 |
4 Jun 2020 | USD | 1 | 1.015 | 0.8868 | 0.89 | 0.89 | -0.11 (-10.96%) | 905,712 |
3 Jun 2020 | USD | 1.1233 | 1.18 | 0.9893 | 0.9995 | 0.9995 | -0.171 (-14.57%) | 846,766 |
2 Jun 2020 | USD | 1.21 | 1.3 | 1.06 | 1.17 | 1.17 | -0.08 (-6.40%) | 899,738 |
1 Jun 2020 | USD | 1.36 | 1.36 | 1.22 | 1.25 | 1.25 | -0.09 (-6.72%) | 501,809 |
29 May 2020 | USD | 1.3 | 1.36 | 1.17 | 1.34 | 1.34 | +0.094 (+7.51%) | 596,426 |
28 May 2020 | USD | 1.295 | 1.33 | 1.2454 | 1.2464 | 1.2464 | -0.054 (-4.12%) | 416,315 |
27 May 2020 | USD | 1.33 | 1.33 | 1.24 | 1.3 | 1.3 | -0.03 (-2.26%) | 564,863 |
26 May 2020 | USD | 1.407 | 1.4205 | 1.3 | 1.33 | 1.33 | +0.15 (+12.71%) | 598,867 |
22 May 2020 | USD | 1.27 | 1.29 | 1.14 | 1.18 | 1.18 | -0.17 (-12.59%) | 1,141,265 |
21 May 2020 | USD | 1.41 | 1.5 | 1.23 | 1.35 | 1.35 | -0.11 (-7.53%) | 1,468,929 |
20 May 2020 | USD | 1.73 | 1.74 | 1.25 | 1.46 | 1.46 | -0.27 (-15.61%) | 3,845,768 |
19 May 2020 | USD | 1.61 | 1.73 | 1.46 | 1.73 | 1.73 | +0.12 (+7.45%) | 1,796,785 |
18 May 2020 | USD | 1.5 | 1.65 | 1.45 | 1.61 | 1.61 | +0.29 (+21.97%) | 1,861,314 |
15 May 2020 | USD | 1.12 | 1.53 | 1.08 | 1.32 | 1.32 | +0.29 (+28.16%) | 4,181,797 |
14 May 2020 | USD | 0.958 | 1.05 | 0.9 | 1.03 | 1.03 | +0.145 (+16.38%) | 1,554,242 |