Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.48 | 0.5 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,035,700 |
14 Sep 2020 | USD | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 534,200 |
11 Sep 2020 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 845,800 |
10 Sep 2020 | USD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 784,100 |
9 Sep 2020 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 590,600 |
8 Sep 2020 | USD | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,197,000 |
4 Sep 2020 | USD | 0.5 | 0.52 | 0.46 | 0.48 | 0.48 | -0.03 (-5.88%) | 1,473,900 |
3 Sep 2020 | USD | 0.55 | 0.57 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,643,700 |
2 Sep 2020 | USD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,268,500 |
1 Sep 2020 | USD | 0.54 | 0.56 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 1,050,700 |
31 Aug 2020 | USD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,067,000 |
28 Aug 2020 | USD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 754,000 |
27 Aug 2020 | USD | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 928,700 |
26 Aug 2020 | USD | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 935,200 |
25 Aug 2020 | USD | 0.47 | 0.5 | 0.47 | 0.5 | 0.5 | +0.02 (+4.17%) | 859,000 |
24 Aug 2020 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 508,400 |
21 Aug 2020 | USD | 0.5 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 532,000 |
20 Aug 2020 | USD | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 456,500 |
19 Aug 2020 | USD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | +0.001 (+0.15%) | 564,200 |
18 Aug 2020 | USD | 0.5 | 0.5 | 0.4629 | 0.4793 | 0.4793 | -0.007 (-1.38%) | 482,028 |
17 Aug 2020 | USD | 0.5054 | 0.5054 | 0.4751 | 0.486 | 0.486 | +0.006 (+1.25%) | 477,038 |
14 Aug 2020 | USD | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 401,600 |
13 Aug 2020 | USD | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 411,000 |
12 Aug 2020 | USD | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 606,600 |
11 Aug 2020 | USD | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 652,800 |
10 Aug 2020 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 601,500 |
7 Aug 2020 | USD | 0.49 | 0.5 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 860,900 |
6 Aug 2020 | USD | 0.5 | 0.51 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 767,500 |
5 Aug 2020 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,349,800 |
4 Aug 2020 | USD | 0.52 | 0.52 | 0.47 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,761,100 |