Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | USD | 0.64 | 0.77 | 0.64 | 0.76 | 0.76 | +0.14 (+22.58%) | 1,837,500 |
17 Jul 2020 | USD | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 312,100 |
16 Jul 2020 | USD | 0.59 | 0.6 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 282,000 |
15 Jul 2020 | USD | 0.57 | 0.6 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 234,000 |
14 Jul 2020 | USD | 0.57 | 0.59 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 258,700 |
13 Jul 2020 | USD | 0.6 | 0.64 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 454,500 |
10 Jul 2020 | USD | 0.57 | 0.61 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 115,100 |
9 Jul 2020 | USD | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 454,300 |
8 Jul 2020 | USD | 0.55 | 0.62 | 0.55 | 0.59 | 0.59 | +0.05 (+9.26%) | 623,500 |
7 Jul 2020 | USD | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 255,700 |
6 Jul 2020 | USD | 0.53 | 0.56 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 482,100 |
2 Jul 2020 | USD | 0.53 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 190,800 |
1 Jul 2020 | USD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 196,300 |
30 Jun 2020 | USD | 0.49 | 0.53 | 0.46 | 0.52 | 0.52 | +0.04 (+8.33%) | 559,000 |
29 Jun 2020 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 160,400 |
26 Jun 2020 | USD | 0.5 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 242,100 |
25 Jun 2020 | USD | 0.49 | 0.5 | 0.45 | 0.5 | 0.5 | +0.04 (+8.70%) | 110,400 |
24 Jun 2020 | USD | 0.49 | 0.5 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 205,100 |
23 Jun 2020 | USD | 0.53 | 0.53 | 0.46 | 0.49 | 0.49 | +0.01 (+2.08%) | 394,800 |
22 Jun 2020 | USD | 0.46 | 0.5 | 0.45 | 0.48 | 0.48 | +0.04 (+9.09%) | 169,300 |
19 Jun 2020 | USD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 386,900 |
18 Jun 2020 | USD | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 93,400 |
17 Jun 2020 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 128,900 |
16 Jun 2020 | USD | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 233,700 |
15 Jun 2020 | USD | 0.45 | 0.48 | 0.4 | 0.48 | 0.48 | 0.0 (0.0%) | 533,500 |
12 Jun 2020 | USD | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 120,100 |
11 Jun 2020 | USD | 0.53 | 0.55 | 0.44 | 0.47 | 0.47 | -0.06 (-11.32%) | 596,100 |
10 Jun 2020 | USD | 0.53 | 0.53 | 0.48 | 0.53 | 0.53 | +0.04 (+8.16%) | 197,400 |
9 Jun 2020 | USD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 192,800 |
8 Jun 2020 | USD | 0.54 | 0.54 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 186,100 |