Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2020 | USD | 0.446 | 0.446 | 0.399 | 0.415 | 0.415 | +0.007 (+1.72%) | 26,900 |
7 Apr 2020 | USD | 0.344 | 0.425 | 0.344 | 0.408 | 0.408 | +0.008 (+2.00%) | 40,900 |
6 Apr 2020 | USD | 0.4 | 0.424 | 0.384 | 0.4 | 0.4 | +0.001 (+0.25%) | 20,700 |
3 Apr 2020 | USD | 0.4 | 0.423 | 0.381 | 0.399 | 0.399 | +0.032 (+8.72%) | 18,200 |
2 Apr 2020 | USD | 0.392 | 0.398 | 0.36 | 0.367 | 0.367 | +0.002 (+0.55%) | 58,000 |
1 Apr 2020 | USD | 0.362 | 0.4 | 0.362 | 0.365 | 0.365 | -0.041 (-10.10%) | 48,300 |
31 Mar 2020 | USD | 0.435 | 0.438 | 0.39 | 0.406 | 0.406 | -0.029 (-6.67%) | 22,600 |
30 Mar 2020 | USD | 0.43 | 0.435 | 0.398 | 0.435 | 0.435 | +0.018 (+4.32%) | 21,200 |
27 Mar 2020 | USD | 0.408 | 0.419 | 0.379 | 0.417 | 0.417 | -0.015 (-3.47%) | 19,600 |
26 Mar 2020 | USD | 0.45 | 0.456 | 0.373 | 0.432 | 0.432 | +0.007 (+1.65%) | 58,600 |
25 Mar 2020 | USD | 0.452 | 0.455 | 0.403 | 0.425 | 0.425 | +0.025 (+6.25%) | 92,200 |
24 Mar 2020 | USD | 0.411 | 0.413 | 0.379 | 0.4 | 0.4 | +0.054 (+15.61%) | 39,700 |
23 Mar 2020 | USD | 0.332 | 0.362 | 0.305 | 0.346 | 0.346 | -0.012 (-3.35%) | 36,000 |
20 Mar 2020 | USD | 0.377 | 0.403 | 0.323 | 0.358 | 0.358 | +0.004 (+1.13%) | 52,900 |
19 Mar 2020 | USD | 0.311 | 0.357 | 0.307 | 0.354 | 0.354 | +0.036 (+11.32%) | 49,800 |
18 Mar 2020 | USD | 0.35 | 0.35 | 0.298 | 0.318 | 0.318 | -0.029 (-8.36%) | 191,800 |
17 Mar 2020 | USD | 0.37 | 0.374 | 0.33 | 0.347 | 0.347 | -0.03 (-7.96%) | 81,300 |
16 Mar 2020 | USD | 0.445 | 0.445 | 0.295 | 0.377 | 0.377 | -0.047 (-11.08%) | 137,300 |
13 Mar 2020 | USD | 0.38 | 0.464 | 0.38 | 0.424 | 0.424 | +0.024 (+6%) | 83,200 |
12 Mar 2020 | USD | 0.438 | 0.477 | 0.4 | 0.4 | 0.4 | -0.077 (-16.14%) | 138,200 |
11 Mar 2020 | USD | 0.506 | 0.506 | 0.449 | 0.477 | 0.477 | -0.023 (-4.60%) | 39,300 |
10 Mar 2020 | USD | 0.548 | 0.548 | 0.489 | 0.5 | 0.5 | -0.02 (-3.85%) | 68,100 |
9 Mar 2020 | USD | 0.492 | 0.541 | 0.447 | 0.52 | 0.52 | -0.059 (-10.19%) | 100,700 |
6 Mar 2020 | USD | 0.569 | 0.579 | 0.544 | 0.579 | 0.579 | -0.007 (-1.19%) | 35,000 |
5 Mar 2020 | USD | 0.591 | 0.6 | 0.537 | 0.586 | 0.586 | -0.011 (-1.84%) | 31,200 |
4 Mar 2020 | USD | 0.58 | 0.609 | 0.58 | 0.597 | 0.597 | +0.013 (+2.23%) | 4,300 |
3 Mar 2020 | USD | 0.576 | 0.635 | 0.571 | 0.584 | 0.584 | +0.049 (+9.16%) | 60,400 |
2 Mar 2020 | USD | 0.539 | 0.58 | 0.527 | 0.535 | 0.535 | +0.015 (+2.88%) | 40,200 |
28 Feb 2020 | USD | 0.547 | 0.563 | 0.48 | 0.52 | 0.52 | -0.037 (-6.64%) | 84,400 |
27 Feb 2020 | USD | 0.593 | 0.604 | 0.55 | 0.557 | 0.557 | -0.058 (-9.43%) | 95,100 |