Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | USD | 0.65 | 0.7255 | 0.641 | 0.6987 | 0.6987 | +0.041 (+6.28%) | 46,269 |
6 May 2020 | USD | 0.7 | 0.7 | 0.62 | 0.6574 | 0.6574 | -0.043 (-6.09%) | 71,807 |
5 May 2020 | USD | 0.732 | 0.74 | 0.692 | 0.7 | 0.7 | +0.01 (+1.45%) | 72,385 |
4 May 2020 | USD | 0.769 | 0.7821 | 0.6001 | 0.69 | 0.69 | -0.132 (-16.07%) | 130,693 |
1 May 2020 | USD | 0.7873 | 1.12 | 0.77 | 0.8221 | 0.8221 | +0.062 (+8.16%) | 897,172 |
30 Apr 2020 | USD | 0.7898 | 1 | 0.73 | 0.7601 | 0.7601 | +0.01 (+1.35%) | 125,460 |
29 Apr 2020 | USD | 0.72 | 0.8099 | 0.7137 | 0.75 | 0.75 | -0.045 (-5.65%) | 28,890 |
28 Apr 2020 | USD | 0.65 | 0.87 | 0.65 | 0.7949 | 0.7949 | +0.14 (+21.28%) | 164,446 |
27 Apr 2020 | USD | 0.63 | 0.665 | 0.6 | 0.6554 | 0.6554 | +0.055 (+9.23%) | 28,744 |
24 Apr 2020 | USD | 0.6726 | 0.68 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 23,071 |
23 Apr 2020 | USD | 0.54 | 0.5854 | 0.5361 | 0.58 | 0.58 | +0.033 (+5.96%) | 29,988 |
22 Apr 2020 | USD | 0.58 | 0.58 | 0.515 | 0.5474 | 0.5474 | -0.018 (-3.12%) | 12,969 |
21 Apr 2020 | USD | 0.5572 | 0.565 | 0.513 | 0.565 | 0.565 | +0.054 (+10.52%) | 44,842 |
20 Apr 2020 | USD | 0.58 | 0.58 | 0.5111 | 0.5112 | 0.5112 | -0.049 (-8.71%) | 45,514 |
17 Apr 2020 | USD | 0.567 | 0.567 | 0.5431 | 0.56 | 0.56 | +0.019 (+3.51%) | 11,448 |
16 Apr 2020 | USD | 0.5382 | 0.5627 | 0.5377 | 0.541 | 0.541 | +0.011 (+2.08%) | 24,307 |
15 Apr 2020 | USD | 0.6 | 0.63 | 0.51 | 0.53 | 0.53 | -0.07 (-11.67%) | 34,796 |
14 Apr 2020 | USD | 0.7701 | 0.7701 | 0.6 | 0.6 | 0.6 | -0.06 (-9.09%) | 142,753 |
13 Apr 2020 | USD | 0.62 | 0.6735 | 0.586 | 0.66 | 0.66 | +0.05 (+8.27%) | 278,072 |
9 Apr 2020 | USD | 0.61 | 0.61 | 0.55 | 0.6096 | 0.6096 | +0.012 (+2.03%) | 21,410 |
8 Apr 2020 | USD | 0.5121 | 0.6074 | 0.5121 | 0.5975 | 0.5975 | +0.056 (+10.32%) | 8,571 |
7 Apr 2020 | USD | 0.54 | 0.6022 | 0.5159 | 0.5416 | 0.5416 | +0.012 (+2.19%) | 7,206 |
6 Apr 2020 | USD | 0.6 | 0.6 | 0.52 | 0.53 | 0.53 | -0.04 (-7.02%) | 29,182 |
3 Apr 2020 | USD | 0.5876 | 0.59 | 0.55 | 0.57 | 0.57 | +0.01 (+1.84%) | 5,270 |
2 Apr 2020 | USD | 0.57 | 0.5931 | 0.5597 | 0.5597 | 0.5597 | +0.059 (+11.72%) | 3,889 |
1 Apr 2020 | USD | 0.6 | 0.63 | 0.501 | 0.501 | 0.501 | -0.109 (-17.87%) | 9,694 |
31 Mar 2020 | USD | 0.6 | 0.735 | 0.6 | 0.61 | 0.61 | -0.043 (-6.64%) | 37,132 |
30 Mar 2020 | USD | 0.62 | 0.6998 | 0.6 | 0.6534 | 0.6534 | +0.102 (+18.43%) | 30,135 |
27 Mar 2020 | USD | 0.69 | 0.69 | 0.5411 | 0.5517 | 0.5517 | -0.144 (-20.71%) | 18,227 |
26 Mar 2020 | USD | 0.6835 | 0.7 | 0.6666 | 0.6958 | 0.6958 | +0.156 (+28.85%) | 37,432 |