Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.4013 | 0.4413 | 0.395 | 0.4388 | 7.0208 | +0.031 (+7.68%) | 278,900 |
4 Sep 2020 | USD | 0.4394 | 0.4394 | 0.3988 | 0.4075 | 6.52 | -0.03 (-6.86%) | 278,900 |
3 Sep 2020 | USD | 0.4425 | 0.4531 | 0.4294 | 0.4375 | 7 | -0.007 (-1.69%) | 279,700 |
2 Sep 2020 | USD | 0.4406 | 0.4488 | 0.4231 | 0.445 | 7.12 | -0.001 (-0.29%) | 364,700 |
1 Sep 2020 | USD | 0.4556 | 0.4563 | 0.4375 | 0.4463 | 7.1408 | -0.008 (-1.78%) | 326,200 |
31 Aug 2020 | USD | 0.4238 | 0.4594 | 0.4219 | 0.4544 | 7.2704 | +0.034 (+8.04%) | 554,200 |
28 Aug 2020 | USD | 0.4194 | 0.4269 | 0.41 | 0.4206 | 6.7296 | +0.001 (+0.14%) | 206,700 |
27 Aug 2020 | USD | 0.4344 | 0.4363 | 0.4138 | 0.42 | 6.72 | -0.014 (-3.31%) | 271,800 |
26 Aug 2020 | USD | 0.4338 | 0.4419 | 0.4319 | 0.4344 | 6.9504 | -0.001 (-0.14%) | 125,400 |
25 Aug 2020 | USD | 0.4325 | 0.4406 | 0.4244 | 0.435 | 6.96 | +0.007 (+1.75%) | 149,000 |
24 Aug 2020 | USD | 0.4488 | 0.4613 | 0.425 | 0.4275 | 6.84 | -0.016 (-3.52%) | 251,400 |
21 Aug 2020 | USD | 0.4438 | 0.4475 | 0.4375 | 0.4431 | 7.0896 | -0.004 (-0.85%) | 126,100 |
20 Aug 2020 | USD | 0.4463 | 0.4563 | 0.4413 | 0.4469 | 7.1504 | -0.004 (-0.97%) | 117,200 |
19 Aug 2020 | USD | 0.4531 | 0.4706 | 0.4513 | 0.4513 | 7.2208 | -0.005 (-1.10%) | 143,500 |
18 Aug 2020 | USD | 0.4656 | 0.4713 | 0.4375 | 0.4563 | 7.3008 | -0.006 (-1.21%) | 562,100 |
17 Aug 2020 | USD | 0.4538 | 0.48 | 0.4469 | 0.4619 | 7.3904 | +0.017 (+3.80%) | 240,000 |
14 Aug 2020 | USD | 0.4719 | 0.4719 | 0.4419 | 0.445 | 7.12 | -0.012 (-2.60%) | 267,700 |
13 Aug 2020 | USD | 0.4544 | 0.5063 | 0.4469 | 0.4569 | 7.3104 | +0.002 (+0.42%) | 533,900 |
12 Aug 2020 | USD | 0.4506 | 0.4569 | 0.4381 | 0.455 | 7.28 | +0.011 (+2.39%) | 202,500 |
11 Aug 2020 | USD | 0.4775 | 0.4775 | 0.4419 | 0.4444 | 7.1104 | -0.032 (-6.70%) | 177,900 |
10 Aug 2020 | USD | 0.4788 | 0.4844 | 0.4656 | 0.4763 | 7.6208 | +0.003 (+0.68%) | 149,300 |
7 Aug 2020 | USD | 0.4488 | 0.4831 | 0.4431 | 0.4731 | 7.5696 | +0.026 (+5.86%) | 220,200 |
6 Aug 2020 | USD | 0.4381 | 0.4519 | 0.4375 | 0.4469 | 7.1504 | +0.003 (+0.56%) | 394,200 |
5 Aug 2020 | USD | 0.4513 | 0.4513 | 0.4375 | 0.4444 | 7.1104 | -0.001 (-0.27%) | 99,800 |
4 Aug 2020 | USD | 0.4456 | 0.4513 | 0.4388 | 0.4456 | 7.1296 | -0.001 (-0.16%) | 89,500 |
3 Aug 2020 | USD | 0.4394 | 0.4544 | 0.4381 | 0.4463 | 7.1408 | +0.007 (+1.71%) | 150,100 |
31 Jul 2020 | USD | 0.4438 | 0.4463 | 0.4313 | 0.4388 | 7.0208 | -0.007 (-1.53%) | 215,200 |
30 Jul 2020 | USD | 0.4356 | 0.4494 | 0.4269 | 0.4456 | 7.1296 | +0.007 (+1.55%) | 124,500 |
29 Jul 2020 | USD | 0.4525 | 0.4556 | 0.4331 | 0.4388 | 7.0208 | -0.013 (-2.77%) | 258,100 |
28 Jul 2020 | USD | 0.465 | 0.4669 | 0.4425 | 0.4513 | 7.2208 | -0.016 (-3.34%) | 296,000 |