Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.451 | 0.485 | 0.435 | 0.459 | 0.459 | +0.019 (+4.32%) | 206,800 |
4 Dec 2020 | USD | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 158,400 |
3 Dec 2020 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.006 (+1.45%) | 31,500 |
2 Dec 2020 | USD | 0.412 | 0.424 | 0.41 | 0.414 | 0.414 | +0.004 (+0.98%) | 9,900 |
1 Dec 2020 | USD | 0.424 | 0.435 | 0.41 | 0.41 | 0.41 | -0.003 (-0.73%) | 54,900 |
30 Nov 2020 | USD | 0.425 | 0.43 | 0.4 | 0.413 | 0.413 | -0.002 (-0.48%) | 249,900 |
27 Nov 2020 | USD | 0.398 | 0.425 | 0.398 | 0.415 | 0.415 | +0.022 (+5.60%) | 18,300 |
25 Nov 2020 | USD | 0.379 | 0.393 | 0.379 | 0.393 | 0.393 | +0.016 (+4.24%) | 16,000 |
24 Nov 2020 | USD | 0.355 | 0.393 | 0.355 | 0.377 | 0.377 | +0.001 (+0.27%) | 26,400 |
23 Nov 2020 | USD | 0.39 | 0.415 | 0.37 | 0.376 | 0.376 | -0.029 (-7.16%) | 66,600 |
20 Nov 2020 | USD | 0.384 | 0.4238 | 0.384 | 0.405 | 0.405 | +0.032 (+8.58%) | 221,505 |
19 Nov 2020 | USD | 0.373 | 0.373 | 0.363 | 0.373 | 0.373 | -0.003 (-0.80%) | 4,400 |
18 Nov 2020 | USD | 0.373 | 0.385 | 0.368 | 0.376 | 0.376 | +0.004 (+1.08%) | 103,600 |
17 Nov 2020 | USD | 0.378 | 0.378 | 0.356 | 0.372 | 0.372 | -0.012 (-3.13%) | 168,700 |
16 Nov 2020 | USD | 0.365 | 0.384 | 0.35 | 0.384 | 0.384 | +0.024 (+6.67%) | 307,300 |
13 Nov 2020 | USD | 0.316 | 0.36 | 0.301 | 0.36 | 0.36 | +0.038 (+11.80%) | 451,600 |
12 Nov 2020 | USD | 0.321 | 0.322 | 0.317 | 0.322 | 0.322 | -0.001 (-0.31%) | 3,000 |
11 Nov 2020 | USD | 0.288 | 0.327 | 0.288 | 0.323 | 0.323 | -0.002 (-0.62%) | 16,600 |
10 Nov 2020 | USD | 0.308 | 0.325 | 0.308 | 0.325 | 0.325 | +0.009 (+2.85%) | 2,300 |
9 Nov 2020 | USD | 0.313 | 0.33 | 0.308 | 0.316 | 0.316 | -0.012 (-3.66%) | 31,100 |
6 Nov 2020 | USD | 0.335 | 0.339 | 0.316 | 0.328 | 0.328 | -0.001 (-0.30%) | 41,100 |
5 Nov 2020 | USD | 0.35 | 0.35 | 0.322 | 0.329 | 0.329 | -0.001 (-0.30%) | 69,500 |
4 Nov 2020 | USD | 0.338 | 0.339 | 0.324 | 0.33 | 0.33 | +0.015 (+4.76%) | 27,800 |
3 Nov 2020 | USD | 0.333 | 0.333 | 0.313 | 0.315 | 0.315 | +0.02 (+6.78%) | 17,500 |
2 Nov 2020 | USD | 0.321 | 0.321 | 0.295 | 0.295 | 0.295 | -0.022 (-6.94%) | 18,500 |
30 Oct 2020 | USD | 0.31 | 0.317 | 0.31 | 0.317 | 0.317 | +0.014 (+4.62%) | 10,000 |
29 Oct 2020 | USD | 0.29 | 0.305 | 0.29 | 0.303 | 0.303 | +0.013 (+4.48%) | 21,100 |
28 Oct 2020 | USD | 0.3 | 0.302 | 0.286 | 0.29 | 0.29 | -0.02 (-6.45%) | 76,600 |
27 Oct 2020 | USD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 18,500 |
26 Oct 2020 | USD | 0.303 | 0.32 | 0.303 | 0.31 | 0.31 | -0.016 (-4.91%) | 53,800 |