Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 89,300 |
8 Sep 2020 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 207,100 |
4 Sep 2020 | USD | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -0.01 (-1.89%) | 186,500 |
3 Sep 2020 | USD | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 188,800 |
2 Sep 2020 | USD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 50,000 |
1 Sep 2020 | USD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 396,300 |
31 Aug 2020 | USD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 155,300 |
28 Aug 2020 | USD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 47,200 |
27 Aug 2020 | USD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 41,500 |
26 Aug 2020 | USD | 0.57 | 0.61 | 0.56 | 0.57 | 0.57 | +0.05 (+9.62%) | 92,400 |
25 Aug 2020 | USD | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 149,900 |
24 Aug 2020 | USD | 0.54 | 0.55 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 180,200 |
21 Aug 2020 | USD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 60,200 |
20 Aug 2020 | USD | 0.49 | 0.54 | 0.49 | 0.52 | 0.52 | +0.02 (+4%) | 84,700 |
19 Aug 2020 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 289,300 |
18 Aug 2020 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 47,100 |
17 Aug 2020 | USD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 247,000 |
14 Aug 2020 | USD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 10,000 |
13 Aug 2020 | USD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 68,200 |
12 Aug 2020 | USD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 27,600 |
11 Aug 2020 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 91,000 |
10 Aug 2020 | USD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 129,400 |
7 Aug 2020 | USD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 22,600 |
6 Aug 2020 | USD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 69,800 |
5 Aug 2020 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 134,000 |
4 Aug 2020 | USD | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -0.03 (-5.26%) | 156,900 |
3 Aug 2020 | USD | 0.47 | 0.58 | 0.44 | 0.57 | 0.57 | +0.07 (+14.00%) | 90,100 |
31 Jul 2020 | USD | 0.46 | 0.5 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 78,900 |
30 Jul 2020 | USD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 82,800 |
29 Jul 2020 | USD | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 169,200 |