Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2020 | USD | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 352,600 |
5 Aug 2020 | USD | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 384,100 |
4 Aug 2020 | USD | 0.62 | 0.67 | 0.55 | 0.56 | 0.56 | +0.03 (+5.66%) | 3,310,200 |
3 Aug 2020 | USD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 308,500 |
31 Jul 2020 | USD | 0.52 | 0.58 | 0.52 | 0.53 | 0.53 | +0.001 (+0.19%) | 922,800 |
30 Jul 2020 | USD | 0.52 | 0.555 | 0.52 | 0.529 | 0.529 | -0.001 (-0.13%) | 300,233 |
29 Jul 2020 | USD | 0.5594 | 0.5649 | 0.52 | 0.5297 | 0.5297 | -0.016 (-2.91%) | 289,422 |
28 Jul 2020 | USD | 0.567 | 0.57 | 0.5175 | 0.5456 | 0.5456 | -0.001 (-0.26%) | 296,638 |
27 Jul 2020 | USD | 0.552 | 0.57 | 0.5116 | 0.547 | 0.547 | -0.016 (-2.89%) | 410,312 |
24 Jul 2020 | USD | 0.565 | 0.58 | 0.5501 | 0.5633 | 0.5633 | -0.011 (-2.00%) | 306,110 |
23 Jul 2020 | USD | 0.55 | 0.63 | 0.541 | 0.5748 | 0.5748 | +0.026 (+4.70%) | 1,398,077 |
22 Jul 2020 | USD | 0.56 | 0.56 | 0.535 | 0.549 | 0.549 | -0.015 (-2.66%) | 325,870 |
21 Jul 2020 | USD | 0.5526 | 0.569 | 0.5401 | 0.564 | 0.564 | -0.014 (-2.42%) | 348,376 |
20 Jul 2020 | USD | 0.5792 | 0.5846 | 0.536 | 0.578 | 0.578 | -0.002 (-0.34%) | 523,466 |
17 Jul 2020 | USD | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 956,900 |
16 Jul 2020 | USD | 0.51 | 0.57 | 0.5 | 0.57 | 0.57 | +0.01 (+1.79%) | 764,800 |
15 Jul 2020 | USD | 0.56 | 0.58 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 592,600 |
14 Jul 2020 | USD | 0.55 | 0.57 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 912,500 |
13 Jul 2020 | USD | 0.61 | 0.63 | 0.55 | 0.56 | 0.56 | -0.08 (-12.50%) | 1,282,600 |
10 Jul 2020 | USD | 0.71 | 0.74 | 0.63 | 0.64 | 0.64 | -0.07 (-9.86%) | 2,977,900 |
9 Jul 2020 | USD | 0.67 | 0.97 | 0.61 | 0.71 | 0.71 | +0.15 (+26.79%) | 27,089,400 |
8 Jul 2020 | USD | 0.56 | 0.62 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,609,400 |
7 Jul 2020 | USD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 341,400 |
6 Jul 2020 | USD | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 768,500 |
2 Jul 2020 | USD | 0.61 | 0.63 | 0.56 | 0.58 | 0.58 | -0.04 (-6.45%) | 815,700 |
1 Jul 2020 | USD | 0.63 | 0.66 | 0.6 | 0.62 | 0.62 | -0.05 (-7.46%) | 2,263,300 |
30 Jun 2020 | USD | 0.63 | 0.78 | 0.59 | 0.67 | 0.67 | +0.05 (+8.06%) | 7,398,400 |
29 Jun 2020 | USD | 0.58 | 0.62 | 0.54 | 0.62 | 0.62 | +0.05 (+8.77%) | 2,553,400 |
26 Jun 2020 | USD | 0.63 | 0.64 | 0.53 | 0.57 | 0.57 | -0.11 (-16.18%) | 1,313,400 |
25 Jun 2020 | USD | 0.69 | 0.72 | 0.62 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,515,300 |