Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.45 | 0.45 | 0.41 | 0.4171 | 0.4171 | -0.041 (-8.89%) | 182,732 |
4 Sep 2020 | USD | 0.45 | 0.5 | 0.4 | 0.4578 | 0.4578 | +0.048 (+11.66%) | 180,974 |
3 Sep 2020 | USD | 0.4 | 0.5 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 416,135 |
2 Sep 2020 | USD | 0.4 | 0.45 | 0.38 | 0.42 | 0.42 | +0.02 (+5%) | 161,440 |
1 Sep 2020 | USD | 0.4757 | 0.4757 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 266,626 |
31 Aug 2020 | USD | 0.44 | 0.45 | 0.35 | 0.4 | 0.4 | -0.08 (-16.67%) | 744,828 |
28 Aug 2020 | USD | 0.5 | 0.52 | 0.48 | 0.48 | 0.48 | -0.042 (-7.96%) | 373,307 |
27 Aug 2020 | USD | 0.55 | 0.5569 | 0.52 | 0.5215 | 0.5215 | -0.029 (-5.18%) | 330,026 |
26 Aug 2020 | USD | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -0.022 (-3.93%) | 207,489 |
25 Aug 2020 | USD | 0.59 | 0.6 | 0.57 | 0.5725 | 0.5725 | -0.028 (-4.58%) | 155,354 |
24 Aug 2020 | USD | 0.74 | 0.74 | 0.5512 | 0.6 | 0.6 | +0.01 (+1.69%) | 235,847 |
21 Aug 2020 | USD | 0.63 | 0.63 | 0.55 | 0.59 | 0.59 | -0.047 (-7.36%) | 299,554 |
20 Aug 2020 | USD | 0.68 | 0.69 | 0.56 | 0.6369 | 0.6369 | -0.083 (-11.54%) | 603,869 |
19 Aug 2020 | USD | 0.74 | 0.755 | 0.7 | 0.72 | 0.72 | -0.03 (-3.99%) | 222,429 |
18 Aug 2020 | USD | 0.8 | 0.84 | 0.73 | 0.7499 | 0.7499 | -0.041 (-5.15%) | 376,198 |
17 Aug 2020 | USD | 0.842 | 0.8856 | 0.77 | 0.7906 | 0.7906 | -0.059 (-6.99%) | 407,441 |
14 Aug 2020 | USD | 0.82 | 0.9 | 0.82 | 0.85 | 0.85 | +0.016 (+1.96%) | 115,767 |
13 Aug 2020 | USD | 0.88 | 0.9405 | 0.8001 | 0.8337 | 0.8337 | -0.006 (-0.75%) | 181,264 |
12 Aug 2020 | USD | 0.99 | 1.09 | 0.82 | 0.84 | 0.84 | -0.08 (-8.70%) | 469,027 |
11 Aug 2020 | USD | 1.03 | 1.11 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 266,424 |
10 Aug 2020 | USD | 0.9 | 0.99 | 0.8602 | 0.91 | 0.91 | -0 (-0.01%) | 275,470 |
7 Aug 2020 | USD | 0.83 | 0.97 | 0.786 | 0.9101 | 0.9101 | +0.07 (+8.35%) | 293,031 |
6 Aug 2020 | USD | 0.9 | 0.94 | 0.82 | 0.84 | 0.84 | -0.06 (-6.67%) | 289,362 |
5 Aug 2020 | USD | 0.875 | 0.95 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 284,631 |
4 Aug 2020 | USD | 1.01 | 1.03 | 0.82 | 0.88 | 0.88 | -0.22 (-19.99%) | 1,751,113 |
3 Aug 2020 | USD | 1.14 | 1.2 | 1.06 | 1.0999 | 1.0999 | +0.06 (+5.76%) | 282,514 |
31 Jul 2020 | USD | 1.02 | 1.1084 | 1.02 | 1.04 | 1.04 | -0.09 (-7.96%) | 154,337 |
30 Jul 2020 | USD | 1.17 | 1.17 | 0.99 | 1.13 | 1.13 | -0.09 (-7.38%) | 248,807 |
29 Jul 2020 | USD | 1 | 1.2798 | 1 | 1.22 | 1.22 | +0.21 (+20.79%) | 371,743 |
28 Jul 2020 | USD | 1.06 | 1.07 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 188,908 |