Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2020 | USD | 0.4201 | 0.4201 | 0.3515 | 0.3594 | 0.3594 | -0.03 (-7.68%) | 408,884 |
11 Sep 2020 | USD | 0.4729 | 0.48 | 0.3893 | 0.3893 | 0.3893 | -0.058 (-12.89%) | 495,976 |
10 Sep 2020 | USD | 0.498 | 0.56 | 0.42 | 0.4469 | 0.4469 | -0.011 (-2.40%) | 910,033 |
9 Sep 2020 | USD | 0.3158 | 0.5 | 0.3031 | 0.4579 | 0.4579 | +0.158 (+52.63%) | 402,859 |
8 Sep 2020 | USD | 0.291 | 0.3 | 0.29 | 0.3 | 0.3 | -0.01 (-3.19%) | 86,921 |
4 Sep 2020 | USD | 0.3125 | 0.3125 | 0.292 | 0.3099 | 0.3099 | -0 (-0.03%) | 30,418 |
3 Sep 2020 | USD | 0.3027 | 0.326 | 0.297 | 0.31 | 0.31 | +0 (+0.03%) | 44,104 |
2 Sep 2020 | USD | 0.3034 | 0.3099 | 0.297 | 0.3099 | 0.3099 | +0.006 (+1.94%) | 15,600 |
1 Sep 2020 | USD | 0.307 | 0.3204 | 0.296 | 0.304 | 0.304 | -0.002 (-0.65%) | 158,161 |
31 Aug 2020 | USD | 0.3146 | 0.3164 | 0.305 | 0.306 | 0.306 | -0.002 (-0.65%) | 32,376 |
28 Aug 2020 | USD | 0.305 | 0.3099 | 0.2965 | 0.308 | 0.308 | +0.007 (+2.19%) | 158,651 |
27 Aug 2020 | USD | 0.32 | 0.329 | 0.2892 | 0.3014 | 0.3014 | -0.004 (-1.15%) | 163,517 |
26 Aug 2020 | USD | 0.3048 | 0.32 | 0.29 | 0.3049 | 0.3049 | +0.025 (+8.89%) | 108,102 |
25 Aug 2020 | USD | 0.27 | 0.2905 | 0.27 | 0.28 | 0.28 | +0.004 (+1.34%) | 58,908 |
24 Aug 2020 | USD | 0.2729 | 0.29 | 0.2729 | 0.2763 | 0.2763 | -0.004 (-1.32%) | 206,290 |
21 Aug 2020 | USD | 0.2795 | 0.2855 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 18,310 |
20 Aug 2020 | USD | 0.2896 | 0.2896 | 0.2711 | 0.275 | 0.275 | 0.0 (0.0%) | 27,115 |
19 Aug 2020 | USD | 0.2857 | 0.305 | 0.273 | 0.275 | 0.275 | -0.012 (-4.21%) | 34,597 |
18 Aug 2020 | USD | 0.2936 | 0.305 | 0.271 | 0.2871 | 0.2871 | +0.006 (+2.17%) | 124,730 |
17 Aug 2020 | USD | 0.266 | 0.289 | 0.25 | 0.281 | 0.281 | +0.031 (+12.40%) | 69,216 |
14 Aug 2020 | USD | 0.2493 | 0.2654 | 0.2493 | 0.25 | 0.25 | -0.001 (-0.40%) | 136,572 |
13 Aug 2020 | USD | 0.2299 | 0.251 | 0.2299 | 0.251 | 0.251 | +0.011 (+4.58%) | 22,122 |
12 Aug 2020 | USD | 0.2478 | 0.273 | 0.24 | 0.24 | 0.24 | -0.027 (-10.08%) | 206,035 |
11 Aug 2020 | USD | 0.2732 | 0.276 | 0.24 | 0.2669 | 0.2669 | -0.009 (-3.37%) | 87,189 |
10 Aug 2020 | USD | 0.27 | 0.282 | 0.2567 | 0.2762 | 0.2762 | -0.003 (-1.04%) | 63,438 |
7 Aug 2020 | USD | 0.2802 | 0.282 | 0.26 | 0.2791 | 0.2791 | +0.013 (+4.92%) | 58,746 |
6 Aug 2020 | USD | 0.261 | 0.275 | 0.2594 | 0.266 | 0.266 | -0.001 (-0.23%) | 21,507 |
5 Aug 2020 | USD | 0.275 | 0.2844 | 0.2632 | 0.2666 | 0.2666 | -0.006 (-2.13%) | 70,555 |
4 Aug 2020 | USD | 0.2657 | 0.283 | 0.25 | 0.2724 | 0.2724 | +0.007 (+2.83%) | 65,285 |
3 Aug 2020 | USD | 0.25 | 0.28 | 0.247 | 0.2649 | 0.2649 | -0.009 (-3.29%) | 137,285 |