Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | USD | 0.4551 | 0.47 | 0.42 | 0.4283 | 25.698 | -0.032 (-6.89%) | 178,020 |
10 Aug 2020 | USD | 0.39 | 0.47 | 0.39 | 0.46 | 27.6 | +0.062 (+15.72%) | 221,708 |
7 Aug 2020 | USD | 0.4 | 0.417 | 0.375 | 0.3975 | 23.85 | -0.041 (-9.43%) | 363,320 |
6 Aug 2020 | USD | 0.46 | 0.46 | 0.4086 | 0.4389 | 26.334 | -0.016 (-3.54%) | 104,758 |
5 Aug 2020 | USD | 0.487 | 0.501 | 0.4432 | 0.455 | 27.3 | -0.036 (-7.33%) | 230,675 |
4 Aug 2020 | USD | 0.4571 | 0.491 | 0.4412 | 0.491 | 29.46 | +0.001 (+0.20%) | 309,236 |
3 Aug 2020 | USD | 0.4501 | 0.5455 | 0.4501 | 0.49 | 29.4 | -0.004 (-0.91%) | 135,975 |
31 Jul 2020 | USD | 0.4189 | 0.5031 | 0.4189 | 0.4945 | 29.67 | +0.015 (+3.19%) | 46,210 |
30 Jul 2020 | USD | 0.5178 | 0.5178 | 0.47 | 0.4792 | 28.752 | -0.007 (-1.48%) | 115,238 |
29 Jul 2020 | USD | 0.46 | 0.505 | 0.45 | 0.4864 | 29.184 | +0.011 (+2.40%) | 572,133 |
28 Jul 2020 | USD | 0.475 | 0.5201 | 0.4399 | 0.475 | 28.5 | -0.015 (-3.06%) | 514,464 |
27 Jul 2020 | USD | 0.5302 | 0.6 | 0.48 | 0.49 | 29.4 | -0.11 (-18.33%) | 867,696 |
24 Jul 2020 | USD | 0.513 | 0.61 | 0.513 | 0.6 | 36 | +0.03 (+5.26%) | 169,686 |
23 Jul 2020 | USD | 0.513 | 0.585 | 0.513 | 0.57 | 34.2 | +0.024 (+4.34%) | 41,102 |
22 Jul 2020 | USD | 0.58 | 0.58 | 0.54 | 0.5463 | 32.778 | -0.022 (-3.82%) | 82,378 |
21 Jul 2020 | USD | 0.59 | 0.59 | 0.54 | 0.568 | 34.08 | -0.022 (-3.73%) | 68,584 |
20 Jul 2020 | USD | 0.57 | 0.6 | 0.57 | 0.59 | 35.4 | +0.02 (+3.51%) | 58,537 |
17 Jul 2020 | USD | 0.5601 | 0.61 | 0.5601 | 0.57 | 34.2 | -0.03 (-5%) | 61,445 |
16 Jul 2020 | USD | 0.61 | 0.6299 | 0.59 | 0.6 | 36 | +0.02 (+3.43%) | 103,616 |
15 Jul 2020 | USD | 0.57 | 0.66 | 0.57 | 0.5801 | 34.806 | +0.005 (+0.89%) | 88,262 |
14 Jul 2020 | USD | 0.54 | 0.61 | 0.54 | 0.575 | 34.5 | +0.005 (+0.88%) | 36,888 |
13 Jul 2020 | USD | 0.66 | 0.66 | 0.5541 | 0.57 | 34.2 | -0.05 (-8.06%) | 149,577 |
10 Jul 2020 | USD | 0.655 | 0.6669 | 0.6 | 0.62 | 37.2 | -0.03 (-4.60%) | 169,537 |
9 Jul 2020 | USD | 0.65 | 0.65 | 0.6 | 0.6499 | 38.994 | +0.05 (+8.30%) | 62,960 |
8 Jul 2020 | USD | 0.6669 | 0.6669 | 0.6 | 0.6001 | 36.006 | -0.03 (-4.75%) | 25,880 |
7 Jul 2020 | USD | 0.56 | 0.64 | 0.56 | 0.63 | 37.8 | 0.0 (0.0%) | 51,438 |
6 Jul 2020 | USD | 0.51 | 0.66 | 0.5 | 0.63 | 37.8 | +0.12 (+23.53%) | 310,547 |
2 Jul 2020 | USD | 0.51 | 0.57 | 0.5 | 0.51 | 30.6 | -0.01 (-1.92%) | 36,177 |
1 Jul 2020 | USD | 0.4901 | 0.595 | 0.49 | 0.52 | 31.2 | -0.01 (-1.87%) | 88,467 |
30 Jun 2020 | USD | 0.49 | 0.5375 | 0.49 | 0.5299 | 31.794 | +0.02 (+3.90%) | 52,445 |