Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.185 | 0.197 | 0.18 | 0.19 | 3.8 | -0.002 (-1.04%) | 319,100 |
14 Sep 2020 | USD | 0.171 | 0.199 | 0.171 | 0.192 | 3.84 | -0.006 (-3.03%) | 241,900 |
11 Sep 2020 | USD | 0.187 | 0.199 | 0.187 | 0.198 | 3.96 | -0.001 (-0.50%) | 159,800 |
10 Sep 2020 | USD | 0.218 | 0.218 | 0.191 | 0.199 | 3.98 | -0.006 (-2.93%) | 61,600 |
9 Sep 2020 | USD | 0.182 | 0.207 | 0.18 | 0.205 | 4.1 | +0.014 (+7.33%) | 342,100 |
8 Sep 2020 | USD | 0.19 | 0.21 | 0.186 | 0.191 | 3.82 | -0.009 (-4.50%) | 324,800 |
4 Sep 2020 | USD | 0.194 | 0.205 | 0.183 | 0.2 | 4 | -0.001 (-0.50%) | 235,700 |
3 Sep 2020 | USD | 0.2 | 0.21 | 0.198 | 0.201 | 4.02 | -0.012 (-5.63%) | 158,900 |
2 Sep 2020 | USD | 0.2 | 0.219 | 0.2 | 0.213 | 4.26 | -0.002 (-0.93%) | 268,700 |
1 Sep 2020 | USD | 0.21 | 0.225 | 0.199 | 0.215 | 4.3 | -0.004 (-1.83%) | 399,600 |
31 Aug 2020 | USD | 0.192 | 0.224 | 0.192 | 0.219 | 4.38 | +0.017 (+8.42%) | 494,600 |
28 Aug 2020 | USD | 0.212 | 0.212 | 0.187 | 0.202 | 4.04 | -0.005 (-2.42%) | 76,400 |
27 Aug 2020 | USD | 0.218 | 0.218 | 0.194 | 0.207 | 4.14 | +0.005 (+2.48%) | 144,700 |
26 Aug 2020 | USD | 0.186 | 0.208 | 0.186 | 0.202 | 4.04 | 0.0 (0.0%) | 136,900 |
25 Aug 2020 | USD | 0.21 | 0.21 | 0.195 | 0.202 | 4.04 | -0.002 (-0.98%) | 185,300 |
24 Aug 2020 | USD | 0.186 | 0.211 | 0.186 | 0.204 | 4.08 | -0.002 (-0.97%) | 197,500 |
21 Aug 2020 | USD | 0.204 | 0.21 | 0.2 | 0.206 | 4.12 | -0.004 (-1.90%) | 171,500 |
20 Aug 2020 | USD | 0.195 | 0.21 | 0.194 | 0.21 | 4.2 | +0.006 (+2.94%) | 622,300 |
19 Aug 2020 | USD | 0.207 | 0.219 | 0.2 | 0.204 | 4.08 | -0.016 (-7.27%) | 1,068,900 |
18 Aug 2020 | USD | 0.2 | 0.222 | 0.2 | 0.22 | 4.4 | +0.002 (+0.92%) | 316,700 |
17 Aug 2020 | USD | 0.226 | 0.226 | 0.209 | 0.218 | 4.36 | -0.002 (-0.91%) | 197,100 |
14 Aug 2020 | USD | 0.209 | 0.225 | 0.209 | 0.22 | 4.4 | +0.005 (+2.33%) | 96,200 |
13 Aug 2020 | USD | 0.208 | 0.221 | 0.208 | 0.215 | 4.3 | 0.0 (0.0%) | 147,000 |
12 Aug 2020 | USD | 0.209 | 0.23 | 0.208 | 0.215 | 4.3 | 0.0 (0.0%) | 379,600 |
11 Aug 2020 | USD | 0.205 | 0.22 | 0.205 | 0.215 | 4.3 | -0.005 (-2.27%) | 244,700 |
10 Aug 2020 | USD | 0.22 | 0.232 | 0.21 | 0.22 | 4.4 | 0.0 (0.0%) | 210,100 |
7 Aug 2020 | USD | 0.237 | 0.237 | 0.215 | 0.22 | 4.4 | +0.007 (+3.29%) | 208,500 |
6 Aug 2020 | USD | 0.23 | 0.23 | 0.209 | 0.213 | 4.26 | -0.019 (-8.19%) | 382,800 |
5 Aug 2020 | USD | 0.243 | 0.243 | 0.21 | 0.232 | 4.64 | -0.005 (-2.11%) | 209,600 |
4 Aug 2020 | USD | 0.225 | 0.238 | 0.215 | 0.237 | 4.74 | +0.019 (+8.72%) | 513,300 |