Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | USD | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 75,000 |
28 Jul 2020 | USD | 0.45 | 0.48 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 162,800 |
27 Jul 2020 | USD | 0.47 | 0.49 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 317,700 |
24 Jul 2020 | USD | 0.4 | 0.47 | 0.4 | 0.44 | 0.44 | +0.06 (+15.79%) | 522,900 |
23 Jul 2020 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 188,400 |
22 Jul 2020 | USD | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 152,300 |
21 Jul 2020 | USD | 0.43 | 0.43 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 349,100 |
20 Jul 2020 | USD | 0.39 | 0.4 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 227,400 |
17 Jul 2020 | USD | 0.41 | 0.43 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 100,100 |
16 Jul 2020 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 94,700 |
15 Jul 2020 | USD | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 92,200 |
14 Jul 2020 | USD | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 196,100 |
13 Jul 2020 | USD | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 66,300 |
10 Jul 2020 | USD | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 322,300 |
9 Jul 2020 | USD | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | +0.01 (+2.78%) | 312,300 |
8 Jul 2020 | USD | 0.39 | 0.43 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 101,400 |
7 Jul 2020 | USD | 0.32 | 0.45 | 0.32 | 0.39 | 0.39 | +0.07 (+21.88%) | 199,200 |
6 Jul 2020 | USD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.03 (+10.34%) | 112,100 |
2 Jul 2020 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.02 (-6.45%) | 54,000 |
1 Jul 2020 | USD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 30,000 |
30 Jun 2020 | USD | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | +0.02 (+7.41%) | 228,500 |
29 Jun 2020 | USD | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +0.013 (+4.85%) | 254,500 |
26 Jun 2020 | USD | 0.2545 | 0.2587 | 0.25 | 0.2575 | 0.2575 | +0.007 (+3%) | 29,252 |
25 Jun 2020 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 88,900 |
24 Jun 2020 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 74,100 |
23 Jun 2020 | USD | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 15,400 |
22 Jun 2020 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 36,400 |
19 Jun 2020 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 500 |
18 Jun 2020 | USD | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 45,600 |
17 Jun 2020 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 33,600 |