Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 0.58 | 0.68 | 0.5484 | 0.6 | 0.6 | +0.02 (+3.43%) | 157,555 |
8 Sep 2020 | USD | 0.6 | 0.6 | 0.4955 | 0.5801 | 0.5801 | +0.092 (+18.75%) | 219,892 |
4 Sep 2020 | USD | 0.54 | 0.654 | 0.486 | 0.4885 | 0.4885 | -0.071 (-12.75%) | 220,508 |
3 Sep 2020 | USD | 0.53 | 0.5807 | 0.5225 | 0.5599 | 0.5599 | +0.065 (+13.13%) | 68,718 |
2 Sep 2020 | USD | 0.48 | 0.51 | 0.45 | 0.4949 | 0.4949 | +0.045 (+9.98%) | 94,559 |
1 Sep 2020 | USD | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -0.02 (-4.19%) | 34,666 |
31 Aug 2020 | USD | 0.45 | 0.4889 | 0.42 | 0.4697 | 0.4697 | +0.005 (+1.01%) | 65,634 |
28 Aug 2020 | USD | 0.48 | 0.5 | 0.41 | 0.465 | 0.465 | -0.008 (-1.69%) | 23,475 |
27 Aug 2020 | USD | 0.43 | 0.5 | 0.43 | 0.473 | 0.473 | -0.007 (-1.46%) | 37,317 |
26 Aug 2020 | USD | 0.49 | 0.4925 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 26,259 |
25 Aug 2020 | USD | 0.48 | 0.4801 | 0.42 | 0.47 | 0.47 | +0.03 (+6.77%) | 69,285 |
24 Aug 2020 | USD | 0.4 | 0.51 | 0.4 | 0.4402 | 0.4402 | +0.04 (+10.05%) | 300,226 |
21 Aug 2020 | USD | 0.36 | 0.41 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 84,893 |
20 Aug 2020 | USD | 0.37 | 0.4 | 0.32 | 0.38 | 0.38 | +0.02 (+5.56%) | 199,167 |
19 Aug 2020 | USD | 0.4199 | 0.4199 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 143,903 |
18 Aug 2020 | USD | 0.41 | 0.455 | 0.36 | 0.375 | 0.375 | -0.033 (-8.07%) | 90,670 |
17 Aug 2020 | USD | 0.459 | 0.459 | 0.401 | 0.4079 | 0.4079 | -0.057 (-12.28%) | 36,637 |
14 Aug 2020 | USD | 0.51 | 0.51 | 0.42 | 0.465 | 0.465 | +0.055 (+13.41%) | 332,739 |
13 Aug 2020 | USD | 0.32 | 0.45 | 0.315 | 0.41 | 0.41 | +0.09 (+28.13%) | 427,586 |
12 Aug 2020 | USD | 0.348 | 0.348 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 57,404 |
11 Aug 2020 | USD | 0.3 | 0.3581 | 0.3 | 0.33 | 0.33 | +0.029 (+9.63%) | 81,682 |
10 Aug 2020 | USD | 0.33 | 0.33 | 0.295 | 0.301 | 0.301 | -0.049 (-14.00%) | 122,652 |
7 Aug 2020 | USD | 0.38 | 0.38 | 0.23 | 0.35 | 0.35 | -0.022 (-6.02%) | 842,329 |
6 Aug 2020 | USD | 0.41 | 0.4183 | 0.362 | 0.3724 | 0.3724 | -0.058 (-13.38%) | 95,955 |
5 Aug 2020 | USD | 0.4 | 0.43 | 0.4 | 0.4299 | 0.4299 | -0 (-0.07%) | 7,419 |
4 Aug 2020 | USD | 0.41 | 0.4302 | 0.3804 | 0.4302 | 0.4302 | +0.02 (+4.93%) | 22,640 |
3 Aug 2020 | USD | 0.3751 | 0.41 | 0.3751 | 0.41 | 0.41 | +0.01 (+2.50%) | 35,062 |
31 Jul 2020 | USD | 0.4201 | 0.4201 | 0.3502 | 0.4 | 0.4 | -0.021 (-5.01%) | 93,108 |
30 Jul 2020 | USD | 0.4315 | 0.4406 | 0.421 | 0.4211 | 0.4211 | -0.028 (-6.32%) | 32,937 |
29 Jul 2020 | USD | 0.44 | 0.4496 | 0.43 | 0.4495 | 0.4495 | -0 (-0.04%) | 53,244 |