Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2020 | USD | 0.5008 | 0.5294 | 0.49 | 0.52 | 0.52 | +0.012 (+2.36%) | 124,018 |
17 Dec 2020 | USD | 0.5137 | 0.5159 | 0.4907 | 0.508 | 0.508 | +0.023 (+4.70%) | 116,896 |
16 Dec 2020 | USD | 0.4875 | 0.5074 | 0.4747 | 0.4852 | 0.4852 | -0.024 (-4.69%) | 119,565 |
15 Dec 2020 | USD | 0.495 | 0.525 | 0.48 | 0.5091 | 0.5091 | +0.005 (+1.01%) | 249,679 |
14 Dec 2020 | USD | 0.5628 | 0.5661 | 0.48 | 0.504 | 0.504 | -0.045 (-8.13%) | 387,080 |
11 Dec 2020 | USD | 0.566 | 0.5661 | 0.5274 | 0.5486 | 0.5486 | -0.004 (-0.69%) | 74,836 |
10 Dec 2020 | USD | 0.5381 | 0.5625 | 0.52 | 0.5524 | 0.5524 | +0.002 (+0.44%) | 160,603 |
9 Dec 2020 | USD | 0.5711 | 0.5868 | 0.5499 | 0.55 | 0.55 | -0.011 (-1.96%) | 162,347 |
8 Dec 2020 | USD | 0.6186 | 0.6223 | 0.5587 | 0.561 | 0.561 | -0.053 (-8.71%) | 277,159 |
7 Dec 2020 | USD | 0.6072 | 0.644 | 0.6072 | 0.6145 | 0.6145 | -0.006 (-1.01%) | 111,645 |
4 Dec 2020 | USD | 0.6131 | 0.63 | 0.6 | 0.6208 | 0.6208 | +0.002 (+0.29%) | 146,471 |
3 Dec 2020 | USD | 0.6687 | 0.6687 | 0.6 | 0.619 | 0.619 | -0.027 (-4.18%) | 215,327 |
2 Dec 2020 | USD | 0.656 | 0.668 | 0.63 | 0.646 | 0.646 | -0.001 (-0.15%) | 96,236 |
1 Dec 2020 | USD | 0.65 | 0.68 | 0.63 | 0.647 | 0.647 | -0.003 (-0.46%) | 127,105 |
30 Nov 2020 | USD | 0.611 | 0.6603 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 238,450 |
27 Nov 2020 | USD | 0.685 | 0.685 | 0.62 | 0.63 | 0.63 | -0.021 (-3.30%) | 122,501 |
25 Nov 2020 | USD | 0.6353 | 0.6633 | 0.62 | 0.6515 | 0.6515 | +0.024 (+3.74%) | 165,210 |
24 Nov 2020 | USD | 0.6525 | 0.6657 | 0.6076 | 0.628 | 0.628 | -0.011 (-1.78%) | 294,278 |
23 Nov 2020 | USD | 0.6835 | 0.6835 | 0.61 | 0.6394 | 0.6394 | -0.034 (-5.06%) | 422,417 |
20 Nov 2020 | USD | 0.62 | 0.6775 | 0.62 | 0.6735 | 0.6735 | +0.049 (+7.90%) | 264,976 |
19 Nov 2020 | USD | 0.6357 | 0.66 | 0.61 | 0.6242 | 0.6242 | -0.008 (-1.22%) | 329,976 |
18 Nov 2020 | USD | 0.6849 | 0.6965 | 0.62 | 0.6319 | 0.6319 | -0.045 (-6.68%) | 897,688 |
17 Nov 2020 | USD | 0.661 | 0.7052 | 0.6368 | 0.6771 | 0.6771 | +0.018 (+2.67%) | 856,290 |
16 Nov 2020 | USD | 0.6165 | 0.7302 | 0.6 | 0.6595 | 0.6595 | +0.099 (+17.64%) | 2,187,108 |
13 Nov 2020 | USD | 0.581 | 0.581 | 0.5416 | 0.5606 | 0.5606 | +0.001 (+0.11%) | 68,107 |
12 Nov 2020 | USD | 0.5584 | 0.577 | 0.5551 | 0.56 | 0.56 | +0 (+0.04%) | 39,376 |
11 Nov 2020 | USD | 0.5697 | 0.5718 | 0.5478 | 0.5598 | 0.5598 | -0.01 (-1.79%) | 22,241 |
10 Nov 2020 | USD | 0.5881 | 0.5954 | 0.558 | 0.57 | 0.57 | -0.006 (-1.04%) | 59,348 |
9 Nov 2020 | USD | 0.607 | 0.6078 | 0.57 | 0.576 | 0.576 | -0.016 (-2.69%) | 53,912 |
6 Nov 2020 | USD | 0.57 | 0.6183 | 0.57 | 0.5919 | 0.5919 | +0.007 (+1.14%) | 114,787 |