Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | USD | 0.6 | 0.6 | 0.5202 | 0.55 | 0.55 | -0.045 (-7.56%) | 104,698 |
19 Oct 2020 | USD | 0.57 | 0.6015 | 0.57 | 0.595 | 0.595 | +0.035 (+6.25%) | 245,872 |
16 Oct 2020 | USD | 0.5588 | 0.58 | 0.55 | 0.56 | 0.56 | +0.025 (+4.71%) | 57,913 |
15 Oct 2020 | USD | 0.5594 | 0.5594 | 0.5 | 0.5348 | 0.5348 | -0.015 (-2.76%) | 80,510 |
14 Oct 2020 | USD | 0.565 | 0.589 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 102,252 |
13 Oct 2020 | USD | 0.55 | 0.55 | 0.521 | 0.54 | 0.54 | -0.02 (-3.57%) | 40,331 |
12 Oct 2020 | USD | 0.54 | 0.6 | 0.54 | 0.56 | 0.56 | +0.06 (+12%) | 193,253 |
9 Oct 2020 | USD | 0.48 | 0.57 | 0.48 | 0.5 | 0.5 | +0.027 (+5.71%) | 170,623 |
8 Oct 2020 | USD | 0.4975 | 0.5 | 0.47 | 0.473 | 0.473 | -0.036 (-7.02%) | 43,404 |
7 Oct 2020 | USD | 0.5 | 0.53 | 0.492 | 0.5087 | 0.5087 | -0.001 (-0.25%) | 132,655 |
6 Oct 2020 | USD | 0.535 | 0.55 | 0.49 | 0.51 | 0.51 | -0.04 (-7.27%) | 131,510 |
5 Oct 2020 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.029 (+5.67%) | 22,211 |
2 Oct 2020 | USD | 0.5 | 0.55 | 0.5 | 0.5205 | 0.5205 | +0.001 (+0.10%) | 201,712 |
1 Oct 2020 | USD | 0.49 | 0.53 | 0.461 | 0.52 | 0.52 | +0.021 (+4.21%) | 630,831 |
30 Sep 2020 | USD | 0.4901 | 0.54 | 0.463 | 0.499 | 0.499 | -0.021 (-3.95%) | 194,425 |
29 Sep 2020 | USD | 0.49 | 0.55 | 0.49 | 0.5195 | 0.5195 | +0.029 (+6.02%) | 111,081 |
28 Sep 2020 | USD | 0.565 | 0.585 | 0.41 | 0.49 | 0.49 | -0.06 (-10.91%) | 319,985 |
25 Sep 2020 | USD | 0.5 | 0.56 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 12,468 |
24 Sep 2020 | USD | 0.5 | 0.5432 | 0.46 | 0.5 | 0.5 | +0.005 (+1.01%) | 276,567 |
23 Sep 2020 | USD | 0.5168 | 0.525 | 0.45 | 0.495 | 0.495 | -0.022 (-4.27%) | 174,462 |
22 Sep 2020 | USD | 0.61 | 0.61 | 0.46 | 0.5171 | 0.5171 | -0.078 (-13.09%) | 471,457 |
21 Sep 2020 | USD | 0.63 | 0.63 | 0.5612 | 0.595 | 0.595 | -0.005 (-0.83%) | 97,069 |
18 Sep 2020 | USD | 0.637 | 0.64 | 0.58 | 0.6 | 0.6 | -0.015 (-2.44%) | 526,511 |
17 Sep 2020 | USD | 0.62 | 0.6499 | 0.5901 | 0.615 | 0.615 | +0.015 (+2.50%) | 333,634 |
16 Sep 2020 | USD | 0.664 | 0.664 | 0.56 | 0.6 | 0.6 | -0.028 (-4.38%) | 786,387 |
15 Sep 2020 | USD | 0.68 | 0.69 | 0.6058 | 0.6275 | 0.6275 | +0.007 (+1.21%) | 775,892 |
14 Sep 2020 | USD | 0.6 | 0.65 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 2,070,387 |
11 Sep 2020 | USD | 0.603 | 0.62 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 457,764 |
10 Sep 2020 | USD | 0.65 | 0.65 | 0.58 | 0.64 | 0.64 | +0.055 (+9.40%) | 2,307,603 |
9 Sep 2020 | USD | 0.76 | 0.76 | 0.54 | 0.585 | 0.585 | +0.05 (+9.35%) | 987,195 |