Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2020 | USD | 0.1079 | 0.1095 | 0.1052 | 0.1065 | 0.1065 | -0.002 (-1.57%) | 285,429 |
24 Apr 2020 | USD | 0.1002 | 0.1126 | 0.1002 | 0.1082 | 0.1082 | +0.008 (+8.09%) | 1,094,257 |
23 Apr 2020 | USD | 0.0949 | 0.1098 | 0.092 | 0.1001 | 0.1001 | +0.005 (+5.15%) | 912,336 |
22 Apr 2020 | USD | 0.0888 | 0.1023 | 0.0886 | 0.0952 | 0.0952 | +0.006 (+6.97%) | 776,070 |
21 Apr 2020 | USD | 0.0867 | 0.0896 | 0.0859 | 0.089 | 0.089 | +0.002 (+2.42%) | 123,317 |
20 Apr 2020 | USD | 0.093 | 0.094 | 0.0859 | 0.0869 | 0.0869 | -0.006 (-6.86%) | 174,692 |
19 Apr 2020 | USD | 0.0951 | 0.0951 | 0.0912 | 0.0933 | 0.0933 | -0.002 (-2.00%) | 145,006 |
18 Apr 2020 | USD | 0.0912 | 0.0958 | 0.0908 | 0.0952 | 0.0952 | +0.004 (+4.27%) | 222,327 |
17 Apr 2020 | USD | 0.0925 | 0.0925 | 0.0897 | 0.0913 | 0.0913 | -0.001 (-1.30%) | 121,141 |
16 Apr 2020 | USD | 0.0857 | 0.0925 | 0.0835 | 0.0925 | 0.0925 | +0.007 (+7.81%) | 306,235 |
15 Apr 2020 | USD | 0.0884 | 0.0918 | 0.0858 | 0.0858 | 0.0858 | -0.003 (-3.05%) | 187,994 |
14 Apr 2020 | USD | 0.0891 | 0.0908 | 0.0874 | 0.0885 | 0.0885 | -0.001 (-0.90%) | 195,408 |
13 Apr 2020 | USD | 0.0922 | 0.0922 | 0.0865 | 0.0893 | 0.0893 | -0.004 (-3.77%) | 313,893 |
12 Apr 2020 | USD | 0.0916 | 0.0957 | 0.0911 | 0.0928 | 0.0928 | +0.001 (+1.42%) | 189,880 |
11 Apr 2020 | USD | 0.0921 | 0.0951 | 0.0906 | 0.0915 | 0.0915 | -0.001 (-0.65%) | 117,111 |
10 Apr 2020 | USD | 0.1044 | 0.1044 | 0.0888 | 0.0921 | 0.0921 | -0.013 (-12.03%) | 488,375 |
9 Apr 2020 | USD | 0.1013 | 0.1116 | 0.1009 | 0.1047 | 0.1047 | +0.004 (+3.46%) | 385,688 |
8 Apr 2020 | USD | 0.1009 | 0.1038 | 0.1004 | 0.1012 | 0.1012 | 0.0 (0.0%) | 146,145 |
7 Apr 2020 | USD | 0.1028 | 0.1053 | 0.0999 | 0.1012 | 0.1012 | -0.002 (-1.56%) | 310,746 |
6 Apr 2020 | USD | 0.0961 | 0.1038 | 0.0961 | 0.1028 | 0.1028 | +0.007 (+6.86%) | 266,763 |
5 Apr 2020 | USD | 0.0993 | 0.0993 | 0.0934 | 0.0962 | 0.0962 | -0.003 (-3.12%) | 208,195 |
4 Apr 2020 | USD | 0.0948 | 0.0998 | 0.0945 | 0.0993 | 0.0993 | +0.004 (+4.75%) | 455,739 |
3 Apr 2020 | USD | 0.0943 | 0.0999 | 0.0932 | 0.0948 | 0.0948 | +0.001 (+0.74%) | 624,782 |
2 Apr 2020 | USD | 0.0945 | 0.1048 | 0.0924 | 0.0941 | 0.0941 | -0 (-0.21%) | 1,106,322 |
1 Apr 2020 | USD | 0.0874 | 0.0997 | 0.0831 | 0.0943 | 0.0943 | +0.007 (+7.89%) | 1,044,368 |
31 Mar 2020 | USD | 0.0902 | 0.0914 | 0.0868 | 0.0874 | 0.0874 | -0.003 (-3.74%) | 180,988 |
30 Mar 2020 | USD | 0.0806 | 0.0943 | 0.0804 | 0.0908 | 0.0908 | +0.01 (+12.52%) | 316,692 |
29 Mar 2020 | USD | 0.0872 | 0.0876 | 0.08 | 0.0807 | 0.0807 | -0.007 (-7.56%) | 172,145 |
28 Mar 2020 | USD | 0.0884 | 0.09 | 0.0824 | 0.0873 | 0.0873 | -0.001 (-1.13%) | 508,969 |
27 Mar 2020 | USD | 0.0862 | 0.1129 | 0.0846 | 0.0883 | 0.0883 | +0.002 (+2.79%) | 2,512,910 |