Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2020 | USD | 0.415 | 0.415 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 499,000 |
21 Jul 2020 | USD | 0.44 | 0.44 | 0.405 | 0.41 | 0.41 | -0.03 (-6.82%) | 2,628,000 |
20 Jul 2020 | USD | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 823,000 |
17 Jul 2020 | USD | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 142,000 |
16 Jul 2020 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 188,000 |
15 Jul 2020 | USD | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 202,000 |
14 Jul 2020 | USD | 0.47 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 56,000 |
13 Jul 2020 | USD | 0.47 | 0.485 | 0.425 | 0.47 | 0.47 | -0.005 (-1.05%) | 837,000 |
10 Jul 2020 | USD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 208,000 |
9 Jul 2020 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 560,000 |
8 Jul 2020 | USD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 189,000 |
7 Jul 2020 | USD | 0.53 | 0.53 | 0.47 | 0.48 | 0.48 | -0.06 (-11.11%) | 623,000 |
6 Jul 2020 | USD | 0.485 | 0.55 | 0.485 | 0.54 | 0.54 | +0.07 (+14.89%) | 981,000 |
3 Jul 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 151,000 |
2 Jul 2020 | USD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 152,000 |
1 Jul 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Jun 2020 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 32,000 |
29 Jun 2020 | USD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 4,000 |
26 Jun 2020 | USD | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 49,000 |
25 Jun 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
24 Jun 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
23 Jun 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
22 Jun 2020 | USD | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.025 (-5.05%) | 468,000 |
19 Jun 2020 | USD | 0.48 | 0.495 | 0.45 | 0.495 | 0.495 | +0.015 (+3.13%) | 1,489,000 |
18 Jun 2020 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
17 Jun 2020 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 12,000 |
16 Jun 2020 | USD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 189,000 |
15 Jun 2020 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 3,000 |
12 Jun 2020 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 200,000 |
11 Jun 2020 | USD | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 35,000 |