Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | USD | 0.68 | 0.711 | 0.668 | 0.7 | 0.7 | +0.032 (+4.79%) | 145,200 |
20 May 2020 | USD | 0.72 | 0.72 | 0.65 | 0.668 | 0.668 | -0.048 (-6.70%) | 76,000 |
19 May 2020 | USD | 0.654 | 0.725 | 0.654 | 0.716 | 0.716 | +0.111 (+18.35%) | 207,200 |
18 May 2020 | USD | 0.616 | 0.63 | 0.59 | 0.605 | 0.605 | +0.017 (+2.89%) | 24,400 |
15 May 2020 | USD | 0.563 | 0.6 | 0.563 | 0.588 | 0.588 | +0.009 (+1.55%) | 30,500 |
14 May 2020 | USD | 0.607 | 0.607 | 0.557 | 0.579 | 0.579 | -0.014 (-2.36%) | 17,700 |
13 May 2020 | USD | 0.572 | 0.626 | 0.551 | 0.593 | 0.593 | +0.004 (+0.68%) | 50,900 |
12 May 2020 | USD | 0.574 | 0.615 | 0.574 | 0.589 | 0.589 | +0.044 (+8.07%) | 55,700 |
11 May 2020 | USD | 0.54 | 0.568 | 0.54 | 0.545 | 0.545 | +0.002 (+0.37%) | 33,400 |
8 May 2020 | USD | 0.504 | 0.545 | 0.504 | 0.543 | 0.543 | +0.015 (+2.84%) | 34,500 |
7 May 2020 | USD | 0.542 | 0.548 | 0.521 | 0.528 | 0.528 | -0.014 (-2.58%) | 14,000 |
6 May 2020 | USD | 0.506 | 0.542 | 0.492 | 0.542 | 0.542 | +0.04 (+7.97%) | 25,200 |
5 May 2020 | USD | 0.538 | 0.552 | 0.502 | 0.502 | 0.502 | -0.017 (-3.28%) | 8,500 |
4 May 2020 | USD | 0.542 | 0.542 | 0.512 | 0.519 | 0.519 | -0.022 (-4.07%) | 26,000 |
1 May 2020 | USD | 0.517 | 0.541 | 0.49 | 0.541 | 0.541 | -0.015 (-2.70%) | 36,400 |
30 Apr 2020 | USD | 0.552 | 0.559 | 0.534 | 0.556 | 0.556 | -0.002 (-0.36%) | 16,400 |
29 Apr 2020 | USD | 0.534 | 0.567 | 0.508 | 0.558 | 0.558 | -0.006 (-1.06%) | 19,600 |
28 Apr 2020 | USD | 0.531 | 0.575 | 0.531 | 0.564 | 0.564 | +0.051 (+9.94%) | 111,100 |
27 Apr 2020 | USD | 0.469 | 0.564 | 0.469 | 0.513 | 0.513 | +0.063 (+14%) | 74,700 |
24 Apr 2020 | USD | 0.459 | 0.47 | 0.449 | 0.45 | 0.45 | +0.004 (+0.90%) | 18,600 |
23 Apr 2020 | USD | 0.423 | 0.446 | 0.423 | 0.446 | 0.446 | +0.026 (+6.19%) | 17,800 |
22 Apr 2020 | USD | 0.476 | 0.476 | 0.417 | 0.42 | 0.42 | -0.021 (-4.76%) | 16,600 |
21 Apr 2020 | USD | 0.445 | 0.449 | 0.426 | 0.441 | 0.441 | +0.001 (+0.23%) | 11,600 |
20 Apr 2020 | USD | 0.428 | 0.443 | 0.428 | 0.44 | 0.44 | -0.007 (-1.57%) | 9,300 |
17 Apr 2020 | USD | 0.427 | 0.452 | 0.424 | 0.447 | 0.447 | -0.004 (-0.89%) | 39,800 |
16 Apr 2020 | USD | 0.424 | 0.451 | 0.424 | 0.451 | 0.451 | +0.027 (+6.37%) | 20,600 |
15 Apr 2020 | USD | 0.426 | 0.43 | 0.416 | 0.424 | 0.424 | +0.003 (+0.71%) | 3,600 |
14 Apr 2020 | USD | 0.435 | 0.459 | 0.421 | 0.421 | 0.421 | +0.001 (+0.24%) | 15,100 |
13 Apr 2020 | USD | 0.366 | 0.463 | 0.366 | 0.42 | 0.42 | +0.008 (+1.94%) | 117,000 |
9 Apr 2020 | USD | 0.416 | 0.43 | 0.409 | 0.412 | 0.412 | -0.003 (-0.72%) | 39,100 |