Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 0.65 | 0.67 | 0.561 | 0.5897 | 0.5897 | -0.045 (-7.13%) | 150,324 |
1 Dec 2020 | USD | 0.67 | 0.725 | 0.62 | 0.635 | 0.635 | -0.025 (-3.79%) | 137,793 |
30 Nov 2020 | USD | 0.61 | 0.71 | 0.61 | 0.66 | 0.66 | +0.1 (+17.86%) | 403,684 |
27 Nov 2020 | USD | 0.5 | 0.57 | 0.5 | 0.56 | 0.56 | +0.01 (+1.82%) | 222,565 |
25 Nov 2020 | USD | 0.45 | 0.55 | 0.4401 | 0.55 | 0.55 | +0.09 (+19.57%) | 214,108 |
24 Nov 2020 | USD | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.47%) | 26,988 |
23 Nov 2020 | USD | 0.479 | 0.479 | 0.4301 | 0.4403 | 0.4403 | -0.01 (-2.16%) | 96,584 |
20 Nov 2020 | USD | 0.439 | 0.46 | 0.4301 | 0.45 | 0.45 | +0.011 (+2.39%) | 50,821 |
19 Nov 2020 | USD | 0.46 | 0.48 | 0.412 | 0.4395 | 0.4395 | -0.03 (-6.49%) | 77,162 |
18 Nov 2020 | USD | 0.42 | 0.47 | 0.411 | 0.47 | 0.47 | +0.029 (+6.62%) | 26,663 |
17 Nov 2020 | USD | 0.4306 | 0.4788 | 0.411 | 0.4408 | 0.4408 | +0.021 (+4.88%) | 63,656 |
16 Nov 2020 | USD | 0.405 | 0.44 | 0.405 | 0.4203 | 0.4203 | +0 (+0.07%) | 86,839 |
13 Nov 2020 | USD | 0.38 | 0.42 | 0.35 | 0.42 | 0.42 | +0.04 (+10.53%) | 188,109 |
12 Nov 2020 | USD | 0.38 | 0.39 | 0.3799 | 0.38 | 0.38 | 0.0 (0.0%) | 42,398 |
11 Nov 2020 | USD | 0.4167 | 0.4167 | 0.352 | 0.38 | 0.38 | -0.02 (-5%) | 114,938 |
10 Nov 2020 | USD | 0.2622 | 0.4167 | 0.2622 | 0.4 | 0.4 | +0.1 (+33.33%) | 170,875 |
9 Nov 2020 | USD | 0.28 | 0.32 | 0.23 | 0.3 | 0.3 | -0.117 (-28.02%) | 1,098,090 |
6 Nov 2020 | USD | 0.42 | 0.43 | 0.3622 | 0.4168 | 0.4168 | -0.008 (-1.93%) | 225,925 |
5 Nov 2020 | USD | 0.396 | 0.44 | 0.39 | 0.425 | 0.425 | -0.06 (-12.37%) | 321,387 |
4 Nov 2020 | USD | 0.4301 | 0.5 | 0.4301 | 0.485 | 0.485 | +0.028 (+6.06%) | 68,748 |
3 Nov 2020 | USD | 0.45 | 0.5 | 0.43 | 0.4573 | 0.4573 | +0.013 (+2.90%) | 123,492 |
2 Nov 2020 | USD | 0.5 | 0.5 | 0.4 | 0.4444 | 0.4444 | -0.056 (-11.12%) | 199,930 |
30 Oct 2020 | USD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 107,510 |
29 Oct 2020 | USD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 66,727 |
28 Oct 2020 | USD | 0.4806 | 0.52 | 0.48 | 0.52 | 0.52 | +0.01 (+1.92%) | 21,951 |
27 Oct 2020 | USD | 0.51 | 0.54 | 0.51 | 0.5102 | 0.5102 | -0.02 (-3.74%) | 74,756 |
26 Oct 2020 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.002 (-0.38%) | 260,699 |
23 Oct 2020 | USD | 0.55 | 0.5778 | 0.529 | 0.532 | 0.532 | +0.012 (+2.27%) | 384,518 |
22 Oct 2020 | USD | 0.54 | 0.6002 | 0.52 | 0.5202 | 0.5202 | -0.02 (-3.67%) | 75,841 |
21 Oct 2020 | USD | 0.6 | 0.6051 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 100,965 |