Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.5587 | 0.5587 | 0.5587 | 0.5587 | 0.5587 | +0.017 (+3.20%) | 1,000 |
14 Sep 2020 | USD | 0.52 | 0.5414 | 0.52 | 0.5414 | 0.5414 | +0.013 (+2.42%) | 8,850 |
11 Sep 2020 | USD | 0.5286 | 0.5286 | 0.5286 | 0.5286 | 0.5286 | 0.0 (0.0%) | 0 |
10 Sep 2020 | USD | 0.58 | 0.58 | 0.5286 | 0.5286 | 0.5286 | -0.052 (-8.99%) | 26,000 |
9 Sep 2020 | USD | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.5808 | -0.003 (-0.55%) | 500 |
8 Sep 2020 | USD | 0.5918 | 0.5918 | 0.5549 | 0.584 | 0.584 | +0.029 (+5.24%) | 17,195 |
4 Sep 2020 | USD | 0.53 | 0.5549 | 0.5074 | 0.5549 | 0.5549 | -0.012 (-2.12%) | 19,500 |
3 Sep 2020 | USD | 0.615 | 0.6494 | 0.55 | 0.5669 | 0.5669 | -0.068 (-10.64%) | 24,838 |
2 Sep 2020 | USD | 0.6146 | 0.6344 | 0.6126 | 0.6344 | 0.6344 | +0.013 (+2.03%) | 4,800 |
1 Sep 2020 | USD | 0.65 | 0.65 | 0.6081 | 0.6218 | 0.6218 | -0.013 (-2.06%) | 55,072 |
31 Aug 2020 | USD | 0.6231 | 0.65 | 0.6231 | 0.6349 | 0.6349 | +0.095 (+17.57%) | 73,143 |
28 Aug 2020 | USD | 0.5395 | 0.5736 | 0.5381 | 0.54 | 0.54 | -0.01 (-1.78%) | 24,600 |
27 Aug 2020 | USD | 0.5451 | 0.5499 | 0.53 | 0.5498 | 0.5498 | +0.007 (+1.31%) | 25,743 |
26 Aug 2020 | USD | 0.551 | 0.551 | 0.5062 | 0.5427 | 0.5427 | +0.006 (+1.14%) | 13,286 |
25 Aug 2020 | USD | 0.5475 | 0.55 | 0.5246 | 0.5366 | 0.5366 | +0.034 (+6.83%) | 19,712 |
24 Aug 2020 | USD | 0.46 | 0.5023 | 0.395 | 0.5023 | 0.5023 | +0.041 (+8.94%) | 42,942 |
21 Aug 2020 | USD | 0.4333 | 0.4703 | 0.43 | 0.4611 | 0.4611 | +0.015 (+3.25%) | 19,490 |
20 Aug 2020 | USD | 0.42 | 0.4466 | 0.42 | 0.4466 | 0.4466 | +0.035 (+8.61%) | 9,585 |
19 Aug 2020 | USD | 0.43 | 0.43 | 0.4 | 0.4112 | 0.4112 | -0.019 (-4.37%) | 26,401 |
18 Aug 2020 | USD | 0.55 | 0.6026 | 0.4237 | 0.43 | 0.43 | -0.068 (-13.72%) | 206,639 |
17 Aug 2020 | USD | 0.4956 | 0.511 | 0.4674 | 0.4984 | 0.4984 | +0.053 (+11.82%) | 37,760 |
14 Aug 2020 | USD | 0.4323 | 0.4544 | 0.4323 | 0.4457 | 0.4457 | +0.026 (+6.27%) | 37,323 |
13 Aug 2020 | USD | 0.4214 | 0.45 | 0.3901 | 0.4194 | 0.4194 | +0.003 (+0.70%) | 97,049 |
12 Aug 2020 | USD | 0.3911 | 0.4165 | 0.3894 | 0.4165 | 0.4165 | +0.053 (+14.74%) | 15,900 |
11 Aug 2020 | USD | 0.3613 | 0.3799 | 0.3613 | 0.363 | 0.363 | +0.017 (+4.85%) | 8,500 |
10 Aug 2020 | USD | 0.3495 | 0.3544 | 0.32 | 0.3462 | 0.3462 | +0.016 (+4.94%) | 60,675 |
7 Aug 2020 | USD | 0.3646 | 0.3646 | 0.3082 | 0.3299 | 0.3299 | -0.037 (-10.04%) | 61,000 |
6 Aug 2020 | USD | 0.3444 | 0.376 | 0.3444 | 0.3667 | 0.3667 | -0.01 (-2.68%) | 83,363 |
5 Aug 2020 | USD | 0.4176 | 0.44 | 0.3489 | 0.3768 | 0.3768 | -0.048 (-11.30%) | 26,280 |
4 Aug 2020 | USD | 0.3778 | 0.63 | 0.348 | 0.4248 | 0.4248 | +0.075 (+21.37%) | 76,380 |