Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 0.45 | 0.5002 | 0.37 | 0.45 | 0.45 | -0.02 (-4.26%) | 328,991 |
15 Jul 2020 | USD | 0.5 | 0.6 | 0.4289 | 0.47 | 0.47 | +0.05 (+11.82%) | 22,778 |
14 Jul 2020 | USD | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 0.0 (0.0%) | 0 |
13 Jul 2020 | USD | 0.431 | 0.45 | 0.4203 | 0.4203 | 0.4203 | -0.01 (-2.26%) | 7,134 |
10 Jul 2020 | USD | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 2,068 |
9 Jul 2020 | USD | 0.45 | 0.5001 | 0.445 | 0.45 | 0.45 | -0.03 (-6.25%) | 49,880 |
8 Jul 2020 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 2,631 |
7 Jul 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 202 |
6 Jul 2020 | USD | 0.7 | 0.7 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 2,263 |
2 Jul 2020 | USD | 0.48 | 0.511 | 0.48 | 0.51 | 0.51 | +0.05 (+10.85%) | 24,117 |
1 Jul 2020 | USD | 0.65 | 0.65 | 0.46 | 0.4601 | 0.4601 | -0.03 (-6.10%) | 33,676 |
30 Jun 2020 | USD | 0.55 | 0.6184 | 0.49 | 0.49 | 0.49 | -0.06 (-10.91%) | 67,055 |
29 Jun 2020 | USD | 0.5885 | 0.6128 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 9,425 |
26 Jun 2020 | USD | 0.5939 | 0.6239 | 0.55 | 0.55 | 0.55 | -0.075 (-12.03%) | 617 |
25 Jun 2020 | USD | 0.5652 | 0.6252 | 0.5652 | 0.6252 | 0.6252 | +0.085 (+15.80%) | 1,344 |
24 Jun 2020 | USD | 0.55 | 0.5501 | 0.49 | 0.5399 | 0.5399 | -0.01 (-1.84%) | 38,610 |
23 Jun 2020 | USD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 10,632 |
22 Jun 2020 | USD | 0.55 | 0.595 | 0.55 | 0.56 | 0.56 | +0.01 (+1.84%) | 12,160 |
19 Jun 2020 | USD | 0.5759 | 0.6142 | 0.5371 | 0.5499 | 0.5499 | +0.001 (+0.26%) | 14,500 |
18 Jun 2020 | USD | 0.605 | 0.6075 | 0.5485 | 0.5485 | 0.5485 | -0.002 (-0.27%) | 3,049 |
17 Jun 2020 | USD | 0.56 | 0.589 | 0.5 | 0.55 | 0.55 | +0.049 (+9.78%) | 54,229 |
16 Jun 2020 | USD | 0.49 | 0.53 | 0.45 | 0.501 | 0.501 | -0.02 (-3.89%) | 302,008 |
15 Jun 2020 | USD | 0.5832 | 0.5837 | 0.5208 | 0.5213 | 0.5213 | -0.039 (-6.91%) | 30,400 |
12 Jun 2020 | USD | 0.5393 | 0.5604 | 0.5004 | 0.56 | 0.56 | -0.02 (-3.43%) | 1,900 |
11 Jun 2020 | USD | 0.6 | 0.6399 | 0.5799 | 0.5799 | 0.5799 | +0.079 (+15.77%) | 1,000 |
10 Jun 2020 | USD | 0.5634 | 0.5634 | 0.5009 | 0.5009 | 0.5009 | -0.029 (-5.49%) | 13,000 |
9 Jun 2020 | USD | 0.627 | 0.6499 | 0.4819 | 0.53 | 0.53 | -0.04 (-7.02%) | 20,861 |
8 Jun 2020 | USD | 0.59 | 0.6 | 0.4901 | 0.57 | 0.57 | +0.102 (+21.74%) | 92,687 |
5 Jun 2020 | USD | 0.4981 | 0.528 | 0.4681 | 0.4682 | 0.4682 | +0.015 (+3.40%) | 700 |
4 Jun 2020 | USD | 0.4528 | 0.4528 | 0.4528 | 0.4528 | 0.4528 | 0.0 (0.0%) | 0 |