Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | USD | 0.574 | 0.6 | 0.546 | 0.548 | 5.48 | -0.012 (-2.14%) | 39,051 |
15 Oct 2020 | USD | 0.56 | 0.57 | 0.5175 | 0.56 | 5.6 | +0.001 (+0.09%) | 69,314 |
14 Oct 2020 | USD | 0.5301 | 0.6 | 0.5301 | 0.5595 | 5.595 | -0.012 (-2.07%) | 26,922 |
13 Oct 2020 | USD | 0.55 | 0.63 | 0.55 | 0.5713 | 5.713 | +0.011 (+2.02%) | 26,769 |
12 Oct 2020 | USD | 0.62 | 0.62 | 0.54 | 0.56 | 5.6 | -0.024 (-4.11%) | 39,375 |
9 Oct 2020 | USD | 0.51 | 0.62 | 0.51 | 0.584 | 5.84 | +0.054 (+10.19%) | 207,160 |
8 Oct 2020 | USD | 0.48 | 0.5799 | 0.43 | 0.53 | 5.3 | +0.053 (+11.23%) | 339,685 |
7 Oct 2020 | USD | 0.5 | 0.505 | 0.4582 | 0.4765 | 4.765 | -0.013 (-2.76%) | 62,424 |
6 Oct 2020 | USD | 0.5 | 0.51 | 0.48 | 0.49 | 4.9 | -0.013 (-2.57%) | 76,971 |
5 Oct 2020 | USD | 0.535 | 0.535 | 0.49 | 0.5029 | 5.029 | -0.027 (-5.11%) | 70,204 |
2 Oct 2020 | USD | 0.56 | 0.57 | 0.51 | 0.53 | 5.3 | +0.01 (+1.94%) | 98,079 |
1 Oct 2020 | USD | 0.5139 | 0.5719 | 0.487 | 0.5199 | 5.199 | 0.0 (0.0%) | 97,212 |
30 Sep 2020 | USD | 0.5398 | 0.59 | 0.482 | 0.5199 | 5.199 | -0.02 (-3.69%) | 256,905 |
29 Sep 2020 | USD | 0.45 | 0.6 | 0.421 | 0.5398 | 5.398 | +0.075 (+16.09%) | 556,109 |
28 Sep 2020 | USD | 0.4725 | 0.48 | 0.44 | 0.465 | 4.65 | +0.015 (+3.33%) | 54,463 |
25 Sep 2020 | USD | 0.4102 | 0.48 | 0.402 | 0.45 | 4.5 | -0.02 (-4.26%) | 58,726 |
24 Sep 2020 | USD | 0.479 | 0.5 | 0.44 | 0.47 | 4.7 | -0.03 (-6%) | 40,635 |
23 Sep 2020 | USD | 0.48 | 0.51 | 0.4051 | 0.5 | 5 | +0.02 (+4.17%) | 96,716 |
22 Sep 2020 | USD | 0.3451 | 0.48 | 0.3401 | 0.48 | 4.8 | +0.045 (+10.34%) | 217,186 |
21 Sep 2020 | USD | 0.401 | 0.44 | 0.36 | 0.435 | 4.35 | +0.005 (+1.16%) | 50,161 |
18 Sep 2020 | USD | 0.3895 | 0.448 | 0.3895 | 0.43 | 4.3 | -0.018 (-4.02%) | 32,247 |
17 Sep 2020 | USD | 0.415 | 0.448 | 0.41 | 0.448 | 4.48 | +0.006 (+1.43%) | 35,144 |
16 Sep 2020 | USD | 0.454 | 0.4667 | 0.386 | 0.4417 | 4.417 | -0.021 (-4.56%) | 70,147 |
15 Sep 2020 | USD | 0.43 | 0.4694 | 0.43 | 0.4628 | 4.628 | -0.005 (-1.11%) | 23,168 |
14 Sep 2020 | USD | 0.46 | 0.48 | 0.43 | 0.468 | 4.68 | -0.011 (-2.38%) | 37,996 |
11 Sep 2020 | USD | 0.4552 | 0.4794 | 0.4305 | 0.4794 | 4.794 | +0.006 (+1.25%) | 36,775 |
10 Sep 2020 | USD | 0.45 | 0.4875 | 0.43 | 0.4735 | 4.735 | +0.034 (+7.61%) | 50,365 |
9 Sep 2020 | USD | 0.4204 | 0.48 | 0.4204 | 0.44 | 4.4 | -0.045 (-9.28%) | 59,552 |
8 Sep 2020 | USD | 0.52 | 0.52 | 0.4204 | 0.485 | 4.85 | -0.035 (-6.73%) | 23,819 |
4 Sep 2020 | USD | 0.5499 | 0.55 | 0.37 | 0.52 | 5.2 | +0.028 (+5.76%) | 306,547 |