Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 0.6 | 0.6176 | 0.5903 | 0.61 | 0.61 | -0.008 (-1.25%) | 1,114,686 |
8 Sep 2020 | USD | 0.59 | 0.62 | 0.5706 | 0.6177 | 0.6177 | +0.009 (+1.45%) | 1,702,876 |
4 Sep 2020 | USD | 0.583 | 0.61 | 0.55 | 0.6089 | 0.6089 | +0.029 (+4.98%) | 2,161,935 |
3 Sep 2020 | USD | 0.563 | 0.589 | 0.56 | 0.58 | 0.58 | -0.015 (-2.52%) | 2,133,712 |
2 Sep 2020 | USD | 0.6 | 0.62 | 0.5823 | 0.595 | 0.595 | -0.014 (-2.23%) | 1,593,445 |
1 Sep 2020 | USD | 0.63 | 0.6355 | 0.5911 | 0.6086 | 0.6086 | -0.043 (-6.66%) | 2,059,320 |
31 Aug 2020 | USD | 0.61 | 0.68 | 0.591 | 0.652 | 0.652 | +0.047 (+7.73%) | 3,813,241 |
28 Aug 2020 | USD | 0.5822 | 0.629 | 0.5802 | 0.6052 | 0.6052 | +0.034 (+5.99%) | 2,978,783 |
27 Aug 2020 | USD | 0.606 | 0.606 | 0.5451 | 0.571 | 0.571 | -0.039 (-6.39%) | 5,622,804 |
26 Aug 2020 | USD | 0.61 | 0.64 | 0.6015 | 0.61 | 0.61 | -0.053 (-7.99%) | 2,887,934 |
25 Aug 2020 | USD | 0.6158 | 0.675 | 0.6 | 0.663 | 0.663 | +0.039 (+6.25%) | 4,669,288 |
24 Aug 2020 | USD | 0.67 | 0.723 | 0.6 | 0.624 | 0.624 | -0.035 (-5.37%) | 8,182,458 |
21 Aug 2020 | USD | 0.675 | 0.7059 | 0.65 | 0.6594 | 0.6594 | -0.052 (-7.30%) | 7,687,319 |
20 Aug 2020 | USD | 0.7287 | 0.8115 | 0.6623 | 0.7113 | 0.7113 | -0.133 (-15.72%) | 23,925,120 |
19 Aug 2020 | USD | 0.8872 | 1.11 | 0.7822 | 0.844 | 0.844 | +0.194 (+29.85%) | 185,826,071 |
18 Aug 2020 | USD | 0.7 | 0.75 | 0.588 | 0.65 | 0.65 | +0.092 (+16.53%) | 40,720,420 |
17 Aug 2020 | USD | 0.59 | 0.6 | 0.5335 | 0.5578 | 0.5578 | -0.011 (-2.00%) | 12,562,061 |
14 Aug 2020 | USD | 0.478 | 0.578 | 0.47 | 0.5692 | 0.5692 | +0.094 (+19.83%) | 6,309,920 |
13 Aug 2020 | USD | 0.48 | 0.4872 | 0.4512 | 0.475 | 0.475 | -0.01 (-2.04%) | 836,271 |
12 Aug 2020 | USD | 0.509 | 0.509 | 0.47 | 0.4849 | 0.4849 | -0.024 (-4.79%) | 717,135 |
11 Aug 2020 | USD | 0.5032 | 0.52 | 0.499 | 0.5093 | 0.5093 | -0.009 (-1.68%) | 649,342 |
10 Aug 2020 | USD | 0.52 | 0.52 | 0.498 | 0.518 | 0.518 | +0.02 (+3.97%) | 560,362 |
7 Aug 2020 | USD | 0.5146 | 0.5212 | 0.4934 | 0.4982 | 0.4982 | -0.007 (-1.35%) | 356,930 |
6 Aug 2020 | USD | 0.5099 | 0.51 | 0.495 | 0.505 | 0.505 | -0.003 (-0.59%) | 418,359 |
5 Aug 2020 | USD | 0.495 | 0.5187 | 0.4861 | 0.508 | 0.508 | +0.009 (+1.89%) | 598,244 |
4 Aug 2020 | USD | 0.49 | 0.51 | 0.481 | 0.4986 | 0.4986 | +0.009 (+1.76%) | 556,479 |
3 Aug 2020 | USD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | +0.014 (+3.01%) | 596,905 |
31 Jul 2020 | USD | 0.4869 | 0.4954 | 0.457 | 0.4757 | 0.4757 | -0.019 (-3.88%) | 1,067,236 |
30 Jul 2020 | USD | 0.49 | 0.505 | 0.451 | 0.4949 | 0.4949 | +0.006 (+1.25%) | 1,113,582 |
29 Jul 2020 | USD | 0.5017 | 0.5294 | 0.461 | 0.4888 | 0.4888 | -0.042 (-7.90%) | 4,182,919 |