Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 0.77 | 0.77 | 0.75 | 0.7671 | 0.7671 | +0.017 (+2.28%) | 23,464 |
17 Sep 2020 | USD | 0.7399 | 0.75 | 0.73 | 0.75 | 0.75 | +0.053 (+7.67%) | 5,309 |
16 Sep 2020 | USD | 0.7 | 0.7 | 0.6966 | 0.6966 | 0.6966 | +0.037 (+5.55%) | 10,256 |
15 Sep 2020 | USD | 0.7 | 0.7 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 8,314 |
14 Sep 2020 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 5,001 |
11 Sep 2020 | USD | 0.6902 | 0.7 | 0.65 | 0.65 | 0.65 | +0.005 (+0.78%) | 12,906 |
10 Sep 2020 | USD | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.03 (+4.88%) | 6,248 |
9 Sep 2020 | USD | 0.63 | 0.63 | 0.6073 | 0.615 | 0.615 | -0.015 (-2.38%) | 7,305 |
8 Sep 2020 | USD | 0.574 | 0.63 | 0.574 | 0.63 | 0.63 | +0.07 (+12.50%) | 13,564 |
4 Sep 2020 | USD | 0.57 | 0.6 | 0.54 | 0.56 | 0.56 | +0.007 (+1.23%) | 67,284 |
3 Sep 2020 | USD | 0.52 | 0.5786 | 0.52 | 0.5532 | 0.5532 | +0.033 (+6.38%) | 14,628 |
2 Sep 2020 | USD | 0.525 | 0.56 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 8,350 |
1 Sep 2020 | USD | 0.5225 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 9,101 |
31 Aug 2020 | USD | 0.52 | 0.6501 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 20,070 |
28 Aug 2020 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 300 |
27 Aug 2020 | USD | 0.4561 | 0.5039 | 0.456 | 0.48 | 0.48 | 0.0 (0.0%) | 2,610 |
26 Aug 2020 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,500 |
25 Aug 2020 | USD | 0.476 | 0.5 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 4,400 |
24 Aug 2020 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 7,050 |
21 Aug 2020 | USD | 0.5024 | 0.5024 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 5,000 |
20 Aug 2020 | USD | 0.51 | 0.52 | 0.47 | 0.47 | 0.47 | -0.048 (-9.23%) | 22,300 |
19 Aug 2020 | USD | 0.5578 | 0.5578 | 0.5178 | 0.5178 | 0.5178 | -0.027 (-4.99%) | 1,250 |
18 Aug 2020 | USD | 0.552 | 0.552 | 0.532 | 0.545 | 0.545 | -0.015 (-2.68%) | 2,050 |
17 Aug 2020 | USD | 0.5525 | 0.6 | 0.5425 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,393 |
14 Aug 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.03 (+5.77%) | 250 |
13 Aug 2020 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 100 |
12 Aug 2020 | USD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 400 |
11 Aug 2020 | USD | 0.55 | 0.5501 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 8,200 |
10 Aug 2020 | USD | 0.61 | 0.61 | 0.48 | 0.48 | 0.48 | -0.12 (-20%) | 2,050 |
7 Aug 2020 | USD | 0.609 | 0.62 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 18,079 |