Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | USD | 0.52 | 0.585 | 0.484 | 0.57 | 1.7117 | +0.02 (+3.64%) | 24,700 |
16 Jul 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 1.6517 | -0.04 (-6.78%) | 500 |
15 Jul 2020 | USD | 0.56 | 0.59 | 0.56 | 0.59 | 1.7718 | +0.076 (+14.79%) | 2,100 |
14 Jul 2020 | USD | 0.5 | 0.525 | 0.5 | 0.514 | 1.5435 | -0.028 (-5.17%) | 12,000 |
13 Jul 2020 | USD | 0.558 | 0.56 | 0.531 | 0.542 | 1.6276 | -0.015 (-2.69%) | 235,000 |
10 Jul 2020 | USD | 0.557 | 0.557 | 0.557 | 0.557 | 1.6727 | +0.017 (+3.15%) | 200 |
9 Jul 2020 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 1.6216 | -0.028 (-4.93%) | 5,000 |
8 Jul 2020 | USD | 0.56 | 0.568 | 0.54 | 0.568 | 1.7057 | +0.008 (+1.43%) | 7,500 |
7 Jul 2020 | USD | 0.613 | 0.614 | 0.557 | 0.56 | 1.6817 | +0.01 (+1.82%) | 111,800 |
6 Jul 2020 | USD | 0.6 | 0.61 | 0.55 | 0.55 | 1.6517 | 0.0 (0.0%) | 23,700 |
2 Jul 2020 | USD | 0.58 | 0.58 | 0.55 | 0.55 | 1.6517 | -0.03 (-5.17%) | 124,100 |
1 Jul 2020 | USD | 0.55 | 0.58 | 0.55 | 0.58 | 1.7417 | +0.03 (+5.45%) | 7,100 |
30 Jun 2020 | USD | 0.5548 | 0.5548 | 0.55 | 0.55 | 1.6517 | +0.011 (+2.10%) | 6,000 |
29 Jun 2020 | USD | 0.5382 | 0.5453 | 0.5382 | 0.5387 | 1.6177 | +0.019 (+3.60%) | 3,176 |
26 Jun 2020 | USD | 0.52 | 0.52 | 0.519 | 0.52 | 1.5616 | +0.005 (+0.97%) | 48,300 |
25 Jun 2020 | USD | 0.52 | 0.52 | 0.515 | 0.515 | 1.5465 | -0.005 (-0.96%) | 31,500 |
24 Jun 2020 | USD | 0.514 | 0.52 | 0.514 | 0.52 | 1.5616 | +0.02 (+4%) | 236,000 |
23 Jun 2020 | USD | 0.494 | 0.505 | 0.494 | 0.5 | 1.5015 | -0.04 (-7.41%) | 14,900 |
22 Jun 2020 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 1.6216 | 0.0 (0.0%) | 0 |
19 Jun 2020 | USD | 0.49 | 0.54 | 0.49 | 0.54 | 1.6216 | +0.05 (+10.20%) | 700 |
18 Jun 2020 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 1.4715 | 0.0 (0.0%) | 100 |
17 Jun 2020 | USD | 0.514 | 0.55 | 0.476 | 0.49 | 1.4715 | -0.008 (-1.61%) | 217,400 |
16 Jun 2020 | USD | 0.473 | 0.498 | 0.473 | 0.498 | 1.4955 | -0.045 (-8.29%) | 3,200 |
15 Jun 2020 | USD | 0.543 | 0.543 | 0.543 | 0.543 | 1.6306 | 0.0 (0.0%) | 100 |
12 Jun 2020 | USD | 0.52 | 0.543 | 0.459 | 0.543 | 1.6306 | +0.04 (+7.95%) | 1,000 |
11 Jun 2020 | USD | 0.476 | 0.508 | 0.474 | 0.503 | 1.5105 | -0.016 (-3.08%) | 28,700 |
10 Jun 2020 | USD | 0.497 | 0.519 | 0.494 | 0.519 | 1.5586 | +0.024 (+4.85%) | 8,100 |
9 Jun 2020 | USD | 0.58 | 0.58 | 0.451 | 0.495 | 1.4865 | +0.027 (+5.77%) | 42,000 |
8 Jun 2020 | USD | 0.495 | 0.506 | 0.468 | 0.468 | 1.4054 | -0.033 (-6.59%) | 77,800 |
5 Jun 2020 | USD | 0.495 | 0.504 | 0.495 | 0.501 | 1.5045 | +0.007 (+1.42%) | 8,000 |