Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.53 | 0.57 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 219,100 |
4 Sep 2020 | USD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 269,800 |
3 Sep 2020 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 315,700 |
2 Sep 2020 | USD | 0.56 | 0.58 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 425,900 |
1 Sep 2020 | USD | 0.55 | 0.57 | 0.51 | 0.56 | 0.56 | -0.01 (-1.75%) | 958,200 |
31 Aug 2020 | USD | 0.58 | 0.6 | 0.52 | 0.57 | 0.57 | -0.02 (-3.39%) | 491,400 |
28 Aug 2020 | USD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 476,700 |
27 Aug 2020 | USD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 175,500 |
26 Aug 2020 | USD | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 275,000 |
25 Aug 2020 | USD | 0.64 | 0.69 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 150,000 |
24 Aug 2020 | USD | 0.63 | 0.7 | 0.61 | 0.67 | 0.67 | +0.04 (+6.35%) | 258,800 |
21 Aug 2020 | USD | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 344,200 |
20 Aug 2020 | USD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 232,600 |
19 Aug 2020 | USD | 0.68 | 0.71 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 186,200 |
18 Aug 2020 | USD | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 240,100 |
17 Aug 2020 | USD | 0.72 | 0.75 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 380,800 |
14 Aug 2020 | USD | 0.67 | 0.74 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 323,800 |
13 Aug 2020 | USD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 277,500 |
12 Aug 2020 | USD | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 158,400 |
11 Aug 2020 | USD | 0.66 | 0.69 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 509,700 |
10 Aug 2020 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.06 (+9.38%) | 435,300 |
7 Aug 2020 | USD | 0.64 | 0.67 | 0.59 | 0.64 | 0.64 | -0.04 (-5.88%) | 1,593,500 |
6 Aug 2020 | USD | 0.79 | 0.8 | 0.65 | 0.68 | 0.68 | -0.11 (-13.92%) | 777,300 |
5 Aug 2020 | USD | 0.75 | 0.89 | 0.74 | 0.79 | 0.79 | +0.05 (+6.76%) | 1,146,500 |
4 Aug 2020 | USD | 0.66 | 0.76 | 0.63 | 0.74 | 0.74 | +0.08 (+12.12%) | 1,004,900 |
3 Aug 2020 | USD | 0.62 | 0.66 | 0.6 | 0.66 | 0.66 | +0.06 (+10.00%) | 670,700 |
31 Jul 2020 | USD | 0.59 | 0.63 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 345,100 |
30 Jul 2020 | USD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 170,800 |
29 Jul 2020 | USD | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 343,700 |
28 Jul 2020 | USD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 181,500 |