Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.63 | 0.6351 | 0.5878 | 0.6 | 0.6 | -0.025 (-4.05%) | 60,230 |
14 Sep 2020 | USD | 0.6 | 0.6273 | 0.5801 | 0.6253 | 0.6253 | +0.035 (+5.98%) | 40,028 |
11 Sep 2020 | USD | 0.6002 | 0.6002 | 0.5674 | 0.59 | 0.59 | +0.025 (+4.35%) | 52,661 |
10 Sep 2020 | USD | 0.58 | 0.5987 | 0.5608 | 0.5654 | 0.5654 | -0.009 (-1.62%) | 92,722 |
9 Sep 2020 | USD | 0.616 | 0.616 | 0.5505 | 0.5747 | 0.5747 | +0.005 (+0.90%) | 79,051 |
8 Sep 2020 | USD | 0.555 | 0.6029 | 0.5353 | 0.5696 | 0.5696 | +0.015 (+2.72%) | 157,282 |
4 Sep 2020 | USD | 0.5072 | 0.5545 | 0.4864 | 0.5545 | 0.5545 | +0.051 (+10.09%) | 183,175 |
3 Sep 2020 | USD | 0.5 | 0.508 | 0.4701 | 0.5037 | 0.5037 | +0.023 (+4.81%) | 107,660 |
2 Sep 2020 | USD | 0.4751 | 0.4923 | 0.4652 | 0.4806 | 0.4806 | +0.01 (+2.12%) | 36,672 |
1 Sep 2020 | USD | 0.4703 | 0.4706 | 0.4703 | 0.4706 | 0.4706 | -0.012 (-2.51%) | 566 |
31 Aug 2020 | USD | 0.4634 | 0.4827 | 0.4634 | 0.4827 | 0.4827 | +0.013 (+2.68%) | 2,325 |
28 Aug 2020 | USD | 0.48 | 0.48 | 0.4701 | 0.4701 | 0.4701 | -0.021 (-4.22%) | 12,660 |
27 Aug 2020 | USD | 0.48 | 0.4908 | 0.48 | 0.4908 | 0.4908 | +0.009 (+1.83%) | 9,373 |
26 Aug 2020 | USD | 0.4907 | 0.4907 | 0.4817 | 0.482 | 0.482 | +0.009 (+1.88%) | 13,590 |
25 Aug 2020 | USD | 0.49 | 0.49 | 0.4576 | 0.4731 | 0.4731 | -0.014 (-2.85%) | 17,700 |
24 Aug 2020 | USD | 0.485 | 0.5041 | 0.485 | 0.487 | 0.487 | -0.003 (-0.61%) | 20,000 |
21 Aug 2020 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
20 Aug 2020 | USD | 0.4951 | 0.4951 | 0.4637 | 0.49 | 0.49 | -0.004 (-0.91%) | 10,400 |
19 Aug 2020 | USD | 0.487 | 0.4945 | 0.4526 | 0.4945 | 0.4945 | -0.005 (-1.10%) | 22,216 |
18 Aug 2020 | USD | 0.4834 | 0.5 | 0.483 | 0.5 | 0.5 | +0.013 (+2.71%) | 13,203 |
17 Aug 2020 | USD | 0.5192 | 0.5256 | 0.4868 | 0.4868 | 0.4868 | -0.014 (-2.76%) | 9,187 |
14 Aug 2020 | USD | 0.5006 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | -0.009 (-1.84%) | 180 |
13 Aug 2020 | USD | 0.4976 | 0.51 | 0.4627 | 0.51 | 0.51 | +0.01 (+2%) | 14,400 |
12 Aug 2020 | USD | 0.4985 | 0.5 | 0.47 | 0.5 | 0.5 | +0.011 (+2.19%) | 44,600 |
11 Aug 2020 | USD | 0.45 | 0.4893 | 0.45 | 0.4893 | 0.4893 | -0.011 (-2.14%) | 26,550 |
10 Aug 2020 | USD | 0.55 | 0.55 | 0.4908 | 0.5 | 0.5 | +0.018 (+3.82%) | 16,810 |
7 Aug 2020 | USD | 0.4903 | 0.5217 | 0.4506 | 0.4816 | 0.4816 | -0.02 (-4.04%) | 9,387 |
6 Aug 2020 | USD | 0.5067 | 0.5067 | 0.4611 | 0.5019 | 0.5019 | +0.03 (+6.36%) | 3,635 |
5 Aug 2020 | USD | 0.5015 | 0.5275 | 0.4719 | 0.4719 | 0.4719 | -0.008 (-1.67%) | 16,084 |
4 Aug 2020 | USD | 0.4953 | 0.5 | 0.4799 | 0.4799 | 0.4799 | +0.12 (+33.31%) | 3,476 |