Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | USD | 0.168 | 0.2 | 0.168 | 0.199 | 0.199 | -0.001 (-0.50%) | 117,700 |
4 Aug 2020 | USD | 0.25 | 0.25 | 0.185 | 0.2 | 0.2 | -0.037 (-15.61%) | 296,100 |
3 Aug 2020 | USD | 0.17 | 0.24 | 0.17 | 0.237 | 0.237 | +0.067 (+39.41%) | 142,700 |
31 Jul 2020 | USD | 0.202 | 0.23 | 0.16 | 0.17 | 0.17 | -0.035 (-17.07%) | 190,500 |
30 Jul 2020 | USD | 0.201 | 0.248 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 74,000 |
29 Jul 2020 | USD | 0.223 | 0.3 | 0.207 | 0.22 | 0.22 | -0.005 (-2.22%) | 134,300 |
28 Jul 2020 | USD | 0.28 | 0.309 | 0.22 | 0.225 | 0.225 | +0.006 (+2.74%) | 105,000 |
27 Jul 2020 | USD | 0.224 | 0.23 | 0.21 | 0.219 | 0.219 | -0.016 (-6.81%) | 50,400 |
24 Jul 2020 | USD | 0.221 | 0.236 | 0.212 | 0.235 | 0.235 | +0.005 (+2.17%) | 57,300 |
23 Jul 2020 | USD | 0.221 | 0.255 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 59,500 |
22 Jul 2020 | USD | 0.24 | 0.27 | 0.235 | 0.235 | 0.235 | -0.026 (-9.96%) | 87,600 |
21 Jul 2020 | USD | 0.253 | 0.28 | 0.253 | 0.261 | 0.261 | +0.001 (+0.38%) | 64,000 |
20 Jul 2020 | USD | 0.285 | 0.29 | 0.245 | 0.26 | 0.26 | -0.02 (-7.14%) | 125,100 |
17 Jul 2020 | USD | 0.305 | 0.31 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 32,700 |
16 Jul 2020 | USD | 0.308 | 0.32 | 0.272 | 0.285 | 0.285 | -0.035 (-10.94%) | 59,800 |
15 Jul 2020 | USD | 0.245 | 0.32 | 0.245 | 0.32 | 0.32 | +0.069 (+27.49%) | 125,300 |
14 Jul 2020 | USD | 0.275 | 0.3 | 0.25 | 0.251 | 0.251 | -0.024 (-8.73%) | 131,700 |
13 Jul 2020 | USD | 0.3 | 0.3 | 0.26 | 0.275 | 0.275 | -0.025 (-8.33%) | 87,300 |
10 Jul 2020 | USD | 0.28 | 0.305 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 117,100 |
9 Jul 2020 | USD | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -0.07 (-20%) | 209,400 |
8 Jul 2020 | USD | 0.3 | 0.385 | 0.3 | 0.35 | 0.35 | +0.05 (+16.67%) | 221,900 |
7 Jul 2020 | USD | 0.37 | 0.37 | 0.281 | 0.3 | 0.3 | -0.065 (-17.81%) | 268,000 |
6 Jul 2020 | USD | 0.36 | 0.4 | 0.36 | 0.365 | 0.365 | -0.025 (-6.41%) | 77,700 |
2 Jul 2020 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | -0.011 (-2.74%) | 52,500 |
1 Jul 2020 | USD | 0.41 | 0.475 | 0.4 | 0.401 | 0.401 | -0.009 (-2.20%) | 44,300 |
30 Jun 2020 | USD | 0.449 | 0.449 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 103,900 |
29 Jun 2020 | USD | 0.439 | 0.499 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 67,600 |
26 Jun 2020 | USD | 0.485 | 0.509 | 0.427 | 0.45 | 0.45 | -0.028 (-5.86%) | 135,100 |
25 Jun 2020 | USD | 0.421 | 0.525 | 0.415 | 0.478 | 0.478 | +0.018 (+3.91%) | 175,100 |
24 Jun 2020 | USD | 0.44 | 0.5 | 0.44 | 0.46 | 0.46 | +0.003 (+0.66%) | 66,700 |