Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 0.473 | 0.5169 | 0.4658 | 0.5167 | 0.5167 | +0.051 (+10.83%) | 548,769 |
30 Jul 2020 | USD | 0.46 | 0.4734 | 0.4346 | 0.4662 | 0.4662 | +0.016 (+3.60%) | 229,393 |
29 Jul 2020 | USD | 0.431 | 0.4769 | 0.4253 | 0.45 | 0.45 | +0.033 (+7.78%) | 554,599 |
28 Jul 2020 | USD | 0.437 | 0.437 | 0.4055 | 0.4175 | 0.4175 | +0.011 (+2.83%) | 98,029 |
27 Jul 2020 | USD | 0.4388 | 0.4388 | 0.406 | 0.406 | 0.406 | -0.028 (-6.43%) | 21,780 |
24 Jul 2020 | USD | 0.399 | 0.434 | 0.399 | 0.4339 | 0.4339 | +0.014 (+3.43%) | 5,052 |
23 Jul 2020 | USD | 0.384 | 0.43 | 0.384 | 0.4195 | 0.4195 | -0.001 (-0.12%) | 62,741 |
22 Jul 2020 | USD | 0.4293 | 0.4424 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 210,340 |
21 Jul 2020 | USD | 0.4425 | 0.456 | 0.4257 | 0.43 | 0.43 | -0.017 (-3.80%) | 62,654 |
20 Jul 2020 | USD | 0.49 | 0.49 | 0.4365 | 0.447 | 0.447 | -0.021 (-4.47%) | 71,943 |
17 Jul 2020 | USD | 0.49 | 0.49 | 0.46 | 0.4679 | 0.4679 | -0.001 (-0.23%) | 63,512 |
16 Jul 2020 | USD | 0.4798 | 0.4824 | 0.453 | 0.469 | 0.469 | 0.0 (0.0%) | 44,800 |
15 Jul 2020 | USD | 0.4714 | 0.4838 | 0.46 | 0.469 | 0.469 | +0.003 (+0.64%) | 48,915 |
14 Jul 2020 | USD | 0.4674 | 0.4899 | 0.44 | 0.466 | 0.466 | +0 (+0.09%) | 45,805 |
13 Jul 2020 | USD | 0.5029 | 0.5029 | 0.4519 | 0.4656 | 0.4656 | -0.031 (-6.26%) | 326,707 |
10 Jul 2020 | USD | 0.445 | 0.4967 | 0.445 | 0.4967 | 0.4967 | +0.017 (+3.59%) | 306,456 |
9 Jul 2020 | USD | 0.4848 | 0.499 | 0.474 | 0.4795 | 0.4795 | +0.01 (+2.04%) | 34,178 |
8 Jul 2020 | USD | 0.429 | 0.4908 | 0.429 | 0.4699 | 0.4699 | +0.042 (+9.71%) | 80,744 |
7 Jul 2020 | USD | 0.448 | 0.4753 | 0.4239 | 0.4283 | 0.4283 | -0.05 (-10.40%) | 46,612 |
6 Jul 2020 | USD | 0.48 | 0.5048 | 0.4744 | 0.478 | 0.478 | -0.011 (-2.25%) | 48,567 |
2 Jul 2020 | USD | 0.4731 | 0.5137 | 0.4731 | 0.489 | 0.489 | +0.005 (+1.14%) | 34,878 |
1 Jul 2020 | USD | 0.495 | 0.52 | 0.45 | 0.4835 | 0.4835 | +0.003 (+0.71%) | 37,753 |
30 Jun 2020 | USD | 0.508 | 0.52 | 0.4759 | 0.4801 | 0.4801 | -0.017 (-3.34%) | 89,002 |
29 Jun 2020 | USD | 0.495 | 0.517 | 0.484 | 0.4967 | 0.4967 | +0.054 (+12.17%) | 61,085 |
26 Jun 2020 | USD | 0.4881 | 0.5089 | 0.405 | 0.4428 | 0.4428 | -0.052 (-10.47%) | 118,004 |
25 Jun 2020 | USD | 0.4952 | 0.51 | 0.49 | 0.4946 | 0.4946 | -0.01 (-2.02%) | 89,863 |
24 Jun 2020 | USD | 0.51 | 0.52 | 0.5 | 0.5048 | 0.5048 | -0.005 (-1.02%) | 40,194 |
23 Jun 2020 | USD | 0.5443 | 0.5443 | 0.51 | 0.51 | 0.51 | -0.034 (-6.23%) | 103,319 |
22 Jun 2020 | USD | 0.5802 | 0.5802 | 0.5338 | 0.5439 | 0.5439 | -0.006 (-1.11%) | 64,653 |
19 Jun 2020 | USD | 0.508 | 0.5715 | 0.508 | 0.55 | 0.55 | +0.001 (+0.24%) | 235,247 |