Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2020 | USD | 0.2806 | 0.3148 | 0.2129 | 0.2998 | 0.2998 | -0 (-0.10%) | 87,544 |
25 Jul 2020 | USD | 0.2621 | 0.3277 | 0.2144 | 0.3001 | 0.3001 | -0.019 (-5.87%) | 80,729 |
24 Jul 2020 | USD | 0.3896 | 0.3896 | 0.2046 | 0.3188 | 0.3188 | -0.06 (-15.93%) | 87,345 |
23 Jul 2020 | USD | 0.3103 | 0.4478 | 0.2458 | 0.3792 | 0.3792 | +0.084 (+28.63%) | 107,439 |
22 Jul 2020 | USD | 0.2793 | 0.3901 | 0.2302 | 0.2948 | 0.2948 | -0.048 (-14.00%) | 78,013 |
21 Jul 2020 | USD | 0.2926 | 0.3832 | 0.2446 | 0.3428 | 0.3428 | +0.01 (+3.13%) | 98,200 |
20 Jul 2020 | USD | 0.3247 | 0.3725 | 0.1997 | 0.3324 | 0.3324 | -0.002 (-0.54%) | 82,136 |
19 Jul 2020 | USD | 0.3346 | 0.342 | 0.3339 | 0.3342 | 0.3342 | -0.034 (-9.14%) | 443 |
18 Jul 2020 | USD | 0.3607 | 0.4397 | 0.1631 | 0.3678 | 0.3678 | +0.089 (+31.78%) | 100,456 |
17 Jul 2020 | USD | 0.3182 | 0.444 | 0.1686 | 0.2791 | 0.2791 | -0.076 (-21.31%) | 79,016 |
16 Jul 2020 | USD | 0.4375 | 0.44 | 0.1976 | 0.3547 | 0.3547 | -0.064 (-15.18%) | 80,207 |
15 Jul 2020 | USD | 0.4677 | 0.4857 | 0.1716 | 0.4182 | 0.4182 | -0.045 (-9.66%) | 120,925 |
14 Jul 2020 | USD | 0.4648 | 0.4839 | 0.3937 | 0.4629 | 0.4629 | -0.002 (-0.45%) | 127,581 |
13 Jul 2020 | USD | 0.4778 | 0.5023 | 0.382 | 0.465 | 0.465 | -0.011 (-2.25%) | 134,171 |
12 Jul 2020 | USD | 0.4826 | 0.5012 | 0.4573 | 0.4757 | 0.4757 | +0.01 (+2.19%) | 133,949 |
11 Jul 2020 | USD | 0.4667 | 0.5001 | 0.4573 | 0.4655 | 0.4655 | -0.022 (-4.55%) | 132,332 |
10 Jul 2020 | USD | 0.4669 | 0.5005 | 0.4534 | 0.4877 | 0.4877 | +0.026 (+5.68%) | 139,742 |
9 Jul 2020 | USD | 0.4822 | 0.5056 | 0.4585 | 0.4615 | 0.4615 | -0.03 (-6.05%) | 130,999 |
8 Jul 2020 | USD | 0.4773 | 0.5113 | 0.4565 | 0.4912 | 0.4912 | +0.031 (+6.83%) | 140,427 |
7 Jul 2020 | USD | 0.5368 | 0.562 | 0.3877 | 0.4598 | 0.4598 | -0.058 (-11.13%) | 128,107 |
6 Jul 2020 | USD | 0.4821 | 0.5765 | 0.3981 | 0.5174 | 0.5174 | +0.028 (+5.70%) | 145,768 |
5 Jul 2020 | USD | 0.189 | 0.6481 | 0.1846 | 0.4895 | 0.4895 | +0.301 (+159.68%) | 125,997 |
4 Jul 2020 | USD | 0.1867 | 0.1935 | 0.1589 | 0.1885 | 0.1885 | -0.001 (-0.32%) | 53,651 |
3 Jul 2020 | USD | 0.1708 | 0.2066 | 0.1439 | 0.1891 | 0.1891 | +0.019 (+11.37%) | 37,820 |
2 Jul 2020 | USD | 0.1768 | 0.2128 | 0.1095 | 0.1698 | 0.1698 | +0.018 (+11.93%) | 50,150 |
1 Jul 2020 | USD | 0.1861 | 0.2308 | 0.0842 | 0.1517 | 0.1517 | -0.005 (-3.50%) | 43,557 |
30 Jun 2020 | USD | 0.2393 | 0.2393 | 0.0902 | 0.1572 | 0.1572 | -0.076 (-32.56%) | 42,807 |
29 Jun 2020 | USD | 0.1559 | 0.2414 | 0.1559 | 0.2331 | 0.2331 | +0.093 (+66.50%) | 57,647 |
28 Jun 2020 | USD | 0.2387 | 0.2558 | 0.14 | 0.14 | 0.14 | -0.097 (-40.98%) | 30,472 |
27 Jun 2020 | USD | 0.2391 | 0.2418 | 0.2123 | 0.2372 | 0.2372 | +0.011 (+4.96%) | 45,946 |