Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | USD | 0.33 | 0.34 | 0.29 | 0.32 | 0.32 | -0.04 (-11.11%) | 5,307,500 |
8 Jul 2020 | USD | 0.37 | 0.41 | 0.33 | 0.36 | 0.36 | +0.05 (+16.13%) | 14,086,100 |
7 Jul 2020 | USD | 0.34 | 0.45 | 0.3 | 0.31 | 0.31 | +0.06 (+24%) | 37,071,100 |
6 Jul 2020 | USD | 0.39 | 0.4 | 0.23 | 0.25 | 0.25 | -0.52 (-67.53%) | 19,878,700 |
2 Jul 2020 | USD | 0.8 | 0.81 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 169,300 |
1 Jul 2020 | USD | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 89,800 |
30 Jun 2020 | USD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 103,500 |
29 Jun 2020 | USD | 0.78 | 0.85 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 427,200 |
26 Jun 2020 | USD | 0.86 | 0.9 | 0.78 | 0.78 | 0.78 | -0.07 (-8.24%) | 344,100 |
25 Jun 2020 | USD | 0.8 | 0.87 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 115,200 |
24 Jun 2020 | USD | 0.89 | 0.91 | 0.77 | 0.86 | 0.86 | -0.03 (-3.37%) | 436,300 |
23 Jun 2020 | USD | 0.91 | 0.95 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 180,100 |
22 Jun 2020 | USD | 0.85 | 0.97 | 0.84 | 0.89 | 0.89 | +0.03 (+3.49%) | 599,700 |
19 Jun 2020 | USD | 0.95 | 0.98 | 0.82 | 0.86 | 0.86 | -0.11 (-11.34%) | 533,000 |
18 Jun 2020 | USD | 0.99 | 1 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 132,300 |
17 Jun 2020 | USD | 1 | 1.07 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 163,700 |
16 Jun 2020 | USD | 1.03 | 1.14 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 250,000 |
15 Jun 2020 | USD | 0.99 | 1.03 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 119,300 |
12 Jun 2020 | USD | 1.03 | 1.09 | 0.95 | 0.99 | 0.99 | -0.02 (-1.98%) | 233,100 |
11 Jun 2020 | USD | 1.07 | 1.16 | 0.98 | 1.01 | 1.01 | -0.15 (-12.93%) | 554,200 |
10 Jun 2020 | USD | 1.22 | 1.22 | 1.08 | 1.16 | 1.16 | -0.06 (-4.92%) | 388,300 |
9 Jun 2020 | USD | 1.15 | 1.26 | 1.1 | 1.22 | 1.22 | +0.08 (+7.02%) | 714,800 |
8 Jun 2020 | USD | 1.05 | 1.17 | 1.02 | 1.14 | 1.14 | +0.12 (+11.76%) | 893,900 |
5 Jun 2020 | USD | 0.9 | 1.02 | 0.88 | 1.02 | 1.02 | +0.13 (+14.61%) | 699,200 |
4 Jun 2020 | USD | 0.85 | 0.9 | 0.82 | 0.89 | 0.89 | +0.05 (+5.95%) | 447,300 |
3 Jun 2020 | USD | 0.79 | 0.84 | 0.76 | 0.84 | 0.84 | +0.08 (+10.53%) | 413,600 |
2 Jun 2020 | USD | 0.77 | 0.8 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 232,300 |
1 Jun 2020 | USD | 0.74 | 0.78 | 0.71 | 0.78 | 0.78 | +0.04 (+5.41%) | 341,800 |
29 May 2020 | USD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 186,000 |
28 May 2020 | USD | 0.79 | 0.8 | 0.75 | 0.75 | 0.75 | -0.064 (-7.86%) | 338,000 |