Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2020 | USD | 0.6 | 0.67 | 0.56 | 0.64 | 0.64 | +0.03 (+4.92%) | 1,853,500 |
1 Dec 2020 | USD | 0.62 | 0.62 | 0.56 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,250,500 |
30 Nov 2020 | USD | 0.49 | 0.74 | 0.47 | 0.63 | 0.63 | +0.17 (+36.96%) | 5,103,000 |
27 Nov 2020 | USD | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 1,173,800 |
25 Nov 2020 | USD | 0.46 | 0.46 | 0.4 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,031,100 |
24 Nov 2020 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 591,000 |
23 Nov 2020 | USD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 375,900 |
20 Nov 2020 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 319,700 |
19 Nov 2020 | USD | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 182,100 |
18 Nov 2020 | USD | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 499,800 |
17 Nov 2020 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 619,000 |
16 Nov 2020 | USD | 0.46 | 0.48 | 0.43 | 0.47 | 0.47 | +0.02 (+4.44%) | 845,500 |
13 Nov 2020 | USD | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 409,900 |
12 Nov 2020 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 358,700 |
11 Nov 2020 | USD | 0.49 | 0.5 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 325,800 |
10 Nov 2020 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 771,200 |
9 Nov 2020 | USD | 0.54 | 0.58 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,388,500 |
6 Nov 2020 | USD | 0.55 | 0.55 | 0.49 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,565,700 |
5 Nov 2020 | USD | 0.49 | 0.54 | 0.47 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,136,000 |
4 Nov 2020 | USD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 122,800 |
3 Nov 2020 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 222,500 |
2 Nov 2020 | USD | 0.47 | 0.5 | 0.46 | 0.49 | 0.49 | +0.03 (+6.52%) | 376,500 |
30 Oct 2020 | USD | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 147,500 |
29 Oct 2020 | USD | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 86,300 |
28 Oct 2020 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 210,300 |
27 Oct 2020 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 146,200 |
26 Oct 2020 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 100,900 |
23 Oct 2020 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 299,000 |
22 Oct 2020 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 202,500 |
21 Oct 2020 | USD | 0.51 | 0.53 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 397,900 |