Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | USD | 0.25 | 0.25 | 0.198 | 0.218 | 4.36 | -0.01 (-4.39%) | 183,400 |
31 Jul 2020 | USD | 0.193 | 0.232 | 0.193 | 0.228 | 4.56 | +0.02 (+9.62%) | 401,500 |
30 Jul 2020 | USD | 0.22 | 0.24 | 0.2 | 0.208 | 4.16 | -0.015 (-6.73%) | 1,949,500 |
29 Jul 2020 | USD | 0.246 | 0.246 | 0.208 | 0.223 | 4.46 | -0.008 (-3.46%) | 1,890,000 |
28 Jul 2020 | USD | 0.253 | 0.253 | 0.226 | 0.231 | 4.62 | -0.009 (-3.75%) | 516,500 |
27 Jul 2020 | USD | 0.236 | 0.267 | 0.22 | 0.24 | 4.8 | -0.01 (-4%) | 348,100 |
24 Jul 2020 | USD | 0.256 | 0.274 | 0.247 | 0.25 | 5 | +0.006 (+2.46%) | 364,600 |
23 Jul 2020 | USD | 0.237 | 0.252 | 0.237 | 0.244 | 4.88 | -0.007 (-2.79%) | 194,000 |
22 Jul 2020 | USD | 0.25 | 0.256 | 0.238 | 0.251 | 5.02 | +0.002 (+0.80%) | 390,900 |
21 Jul 2020 | USD | 0.245 | 0.26 | 0.242 | 0.249 | 4.98 | -0.01 (-3.86%) | 266,900 |
20 Jul 2020 | USD | 0.235 | 0.26 | 0.235 | 0.259 | 5.18 | +0.004 (+1.57%) | 447,900 |
17 Jul 2020 | USD | 0.236 | 0.259 | 0.236 | 0.255 | 5.1 | -0.001 (-0.39%) | 191,900 |
16 Jul 2020 | USD | 0.256 | 0.265 | 0.25 | 0.256 | 5.12 | -0.004 (-1.54%) | 200,600 |
15 Jul 2020 | USD | 0.265 | 0.281 | 0.254 | 0.26 | 5.2 | -0.005 (-1.89%) | 141,800 |
14 Jul 2020 | USD | 0.25 | 0.266 | 0.25 | 0.265 | 5.3 | +0.001 (+0.38%) | 238,800 |
13 Jul 2020 | USD | 0.27 | 0.276 | 0.254 | 0.264 | 5.28 | -0.001 (-0.38%) | 439,200 |
10 Jul 2020 | USD | 0.269 | 0.27 | 0.25 | 0.265 | 5.3 | +0.002 (+0.76%) | 349,200 |
9 Jul 2020 | USD | 0.25 | 0.27 | 0.25 | 0.263 | 5.26 | -0.004 (-1.50%) | 264,400 |
8 Jul 2020 | USD | 0.251 | 0.269 | 0.251 | 0.267 | 5.34 | +0.004 (+1.52%) | 163,800 |
7 Jul 2020 | USD | 0.255 | 0.28 | 0.255 | 0.263 | 5.26 | -0.014 (-5.05%) | 194,900 |
6 Jul 2020 | USD | 0.284 | 0.284 | 0.268 | 0.277 | 5.54 | +0.019 (+7.36%) | 240,900 |
2 Jul 2020 | USD | 0.232 | 0.264 | 0.232 | 0.258 | 5.16 | +0.013 (+5.31%) | 186,900 |
1 Jul 2020 | USD | 0.214 | 0.252 | 0.214 | 0.245 | 4.9 | -0.002 (-0.81%) | 212,500 |
30 Jun 2020 | USD | 0.24 | 0.249 | 0.224 | 0.247 | 4.94 | +0.001 (+0.41%) | 290,900 |
29 Jun 2020 | USD | 0.231 | 0.25 | 0.231 | 0.246 | 4.92 | -0.004 (-1.60%) | 513,200 |
26 Jun 2020 | USD | 0.26 | 0.267 | 0.243 | 0.25 | 5 | -0.013 (-4.94%) | 441,100 |
25 Jun 2020 | USD | 0.279 | 0.279 | 0.253 | 0.263 | 5.26 | -0.009 (-3.31%) | 155,000 |
24 Jun 2020 | USD | 0.273 | 0.285 | 0.265 | 0.272 | 5.44 | -0.008 (-2.86%) | 248,800 |
23 Jun 2020 | USD | 0.255 | 0.288 | 0.255 | 0.28 | 5.6 | -0.002 (-0.71%) | 150,300 |
22 Jun 2020 | USD | 0.262 | 0.287 | 0.261 | 0.282 | 5.64 | +0.002 (+0.71%) | 235,000 |