Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 275,200 |
24 Jul 2020 | USD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 158,500 |
23 Jul 2020 | USD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 372,000 |
22 Jul 2020 | USD | 0.55 | 0.6 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 347,000 |
21 Jul 2020 | USD | 0.51 | 0.6 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 382,100 |
20 Jul 2020 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 167,900 |
17 Jul 2020 | USD | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 151,200 |
16 Jul 2020 | USD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 253,400 |
15 Jul 2020 | USD | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 459,600 |
14 Jul 2020 | USD | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 332,300 |
13 Jul 2020 | USD | 0.58 | 0.61 | 0.54 | 0.57 | 0.57 | -0.04 (-6.56%) | 683,600 |
10 Jul 2020 | USD | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | +0.05 (+8.93%) | 353,300 |
9 Jul 2020 | USD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 160,100 |
8 Jul 2020 | USD | 0.57 | 0.6 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 288,300 |
7 Jul 2020 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.01 (+1.72%) | 191,400 |
6 Jul 2020 | USD | 0.61 | 0.63 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 301,600 |
2 Jul 2020 | USD | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 173,900 |
1 Jul 2020 | USD | 0.61 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 128,600 |
30 Jun 2020 | USD | 0.64 | 0.66 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 266,400 |
29 Jun 2020 | USD | 0.58 | 0.63 | 0.55 | 0.62 | 0.62 | +0.04 (+6.90%) | 289,600 |
26 Jun 2020 | USD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 285,900 |
25 Jun 2020 | USD | 0.6 | 0.63 | 0.55 | 0.56 | 0.56 | -0.05 (-8.20%) | 749,300 |
24 Jun 2020 | USD | 0.69 | 0.69 | 0.6 | 0.61 | 0.61 | -0.07 (-10.29%) | 633,600 |
23 Jun 2020 | USD | 0.67 | 0.71 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 297,000 |
22 Jun 2020 | USD | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 200,700 |
19 Jun 2020 | USD | 0.64 | 0.7 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 275,700 |
18 Jun 2020 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 332,900 |
17 Jun 2020 | USD | 0.71 | 0.73 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 399,400 |
16 Jun 2020 | USD | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 298,100 |
15 Jun 2020 | USD | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | +0.03 (+4.17%) | 252,800 |