Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2020 | USD | 0.582 | 0.6549 | 0.55 | 0.5656 | 0.5656 | -0.034 (-5.73%) | 358,652 |
11 Dec 2020 | USD | 0.65 | 0.6649 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 481,152 |
10 Dec 2020 | USD | 0.52 | 0.66 | 0.5 | 0.65 | 0.65 | +0.14 (+27.45%) | 1,515,131 |
9 Dec 2020 | USD | 0.4801 | 0.512 | 0.4801 | 0.51 | 0.51 | +0.018 (+3.55%) | 599,658 |
8 Dec 2020 | USD | 0.495 | 0.51 | 0.4801 | 0.4925 | 0.4925 | +0.008 (+1.63%) | 526,498 |
7 Dec 2020 | USD | 0.4701 | 0.5 | 0.4701 | 0.4846 | 0.4846 | +0.01 (+2.02%) | 404,707 |
4 Dec 2020 | USD | 0.49 | 0.49 | 0.44 | 0.475 | 0.475 | +0.03 (+6.69%) | 283,906 |
3 Dec 2020 | USD | 0.51 | 0.51 | 0.4407 | 0.4452 | 0.4452 | -0.029 (-6.14%) | 603,506 |
2 Dec 2020 | USD | 0.4651 | 0.5 | 0.4601 | 0.4743 | 0.4743 | +0.004 (+0.91%) | 438,812 |
1 Dec 2020 | USD | 0.4601 | 0.49 | 0.46 | 0.47 | 0.47 | -0.005 (-1.03%) | 470,742 |
30 Nov 2020 | USD | 0.5 | 0.518 | 0.45 | 0.4749 | 0.4749 | -0.035 (-6.88%) | 736,049 |
27 Nov 2020 | USD | 0.501 | 0.51 | 0.49 | 0.51 | 0.51 | +0.025 (+5.15%) | 376,663 |
25 Nov 2020 | USD | 0.48 | 0.509 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 310,665 |
24 Nov 2020 | USD | 0.48 | 0.515 | 0.48 | 0.485 | 0.485 | +0.02 (+4.30%) | 308,600 |
23 Nov 2020 | USD | 0.475 | 0.53 | 0.42 | 0.465 | 0.465 | +0.025 (+5.56%) | 585,769 |
20 Nov 2020 | USD | 0.45 | 0.475 | 0.44 | 0.4405 | 0.4405 | -0.019 (-4.24%) | 687,989 |
19 Nov 2020 | USD | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -0.035 (-7.09%) | 1,151,132 |
18 Nov 2020 | USD | 0.5025 | 0.52 | 0.4905 | 0.4951 | 0.4951 | -0.011 (-2.15%) | 276,119 |
17 Nov 2020 | USD | 0.49 | 0.53 | 0.49 | 0.506 | 0.506 | -0.024 (-4.51%) | 113,056 |
16 Nov 2020 | USD | 0.4901 | 0.5399 | 0.4901 | 0.5299 | 0.5299 | -0 (-0.02%) | 244,245 |
13 Nov 2020 | USD | 0.51 | 0.5369 | 0.4852 | 0.53 | 0.53 | +0.02 (+3.92%) | 621,173 |
12 Nov 2020 | USD | 0.53 | 0.53 | 0.4801 | 0.51 | 0.51 | -0.01 (-1.92%) | 252,596 |
11 Nov 2020 | USD | 0.527 | 0.539 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 224,693 |
10 Nov 2020 | USD | 0.5 | 0.54 | 0.5 | 0.52 | 0.52 | -0.002 (-0.38%) | 192,207 |
9 Nov 2020 | USD | 0.525 | 0.53 | 0.461 | 0.522 | 0.522 | -0.003 (-0.53%) | 336,510 |
6 Nov 2020 | USD | 0.515 | 0.56 | 0.515 | 0.5248 | 0.5248 | -0.005 (-0.98%) | 336,339 |
5 Nov 2020 | USD | 0.53 | 0.54 | 0.4601 | 0.53 | 0.53 | 0.0 (0.0%) | 369,965 |
4 Nov 2020 | USD | 0.518 | 0.53 | 0.46 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,260,803 |
3 Nov 2020 | USD | 0.55 | 0.5795 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 561,280 |
2 Nov 2020 | USD | 0.5989 | 0.5989 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 741,926 |