Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2020 | USD | 0.1159 | 0.1586 | 0.0852 | 0.1357 | 0.1357 | +0.02 (+17.59%) | 508,277 |
21 Sep 2020 | USD | 0.1484 | 0.1506 | 0.0602 | 0.1154 | 0.1154 | -0.033 (-22.24%) | 340,990 |
20 Sep 2020 | USD | 0.151 | 0.1604 | 0.1003 | 0.1484 | 0.1484 | -0.001 (-0.74%) | 235,867 |
19 Sep 2020 | USD | 0.1526 | 0.1606 | 0.0952 | 0.1495 | 0.1495 | -0.003 (-2.03%) | 255,969 |
18 Sep 2020 | USD | 0.1245 | 0.1617 | 0.0679 | 0.1526 | 0.1526 | +0.028 (+22.67%) | 171,785 |
17 Sep 2020 | USD | 0.1237 | 0.1619 | 0.117 | 0.1244 | 0.1244 | -0.001 (-0.40%) | 235,586 |
16 Sep 2020 | USD | 0.1917 | 0.2489 | 0.1165 | 0.1249 | 0.1249 | -0.067 (-34.81%) | 442,188 |
15 Sep 2020 | USD | 0.197 | 0.2495 | 0.1472 | 0.1916 | 0.1916 | -0.005 (-2.74%) | 378,353 |
14 Sep 2020 | USD | 0.23 | 0.2696 | 0.1844 | 0.197 | 0.197 | -0.033 (-14.31%) | 576,421 |
13 Sep 2020 | USD | 0.2404 | 0.2621 | 0.2012 | 0.2299 | 0.2299 | -0.01 (-4.25%) | 804,776 |
12 Sep 2020 | USD | 0.2404 | 0.2427 | 0.2286 | 0.2401 | 0.2401 | -0 (-0.04%) | 746,837 |
11 Sep 2020 | USD | 0.2619 | 0.2655 | 0.2155 | 0.2402 | 0.2402 | -0.022 (-8.32%) | 903,166 |
10 Sep 2020 | USD | 0.2763 | 0.2782 | 0.2446 | 0.262 | 0.262 | -0.014 (-5.18%) | 1,152,963 |
9 Sep 2020 | USD | 0.2674 | 0.2783 | 0.241 | 0.2763 | 0.2763 | +0.01 (+3.79%) | 1,578,294 |
8 Sep 2020 | USD | 0.2792 | 0.2808 | 0.2555 | 0.2662 | 0.2662 | -0.013 (-4.69%) | 698,078 |
7 Sep 2020 | USD | 0.2795 | 0.2844 | 0.2639 | 0.2793 | 0.2793 | -0 (-0.07%) | 1,892,110 |
6 Sep 2020 | USD | 0.2642 | 0.2938 | 0.2642 | 0.2795 | 0.2795 | +0.015 (+5.63%) | 2,203,350 |
5 Sep 2020 | USD | 0.2921 | 0.2923 | 0.2633 | 0.2646 | 0.2646 | -0.027 (-9.38%) | 643,578 |
4 Sep 2020 | USD | 0.2815 | 0.294 | 0.2667 | 0.292 | 0.292 | +0.009 (+3.00%) | 864,916 |
3 Sep 2020 | USD | 0.2916 | 0.2924 | 0.2708 | 0.2835 | 0.2835 | -0.008 (-2.84%) | 840,238 |
2 Sep 2020 | USD | 0.2751 | 0.2962 | 0.2597 | 0.2918 | 0.2918 | +0.017 (+6.07%) | 867,713 |
1 Sep 2020 | USD | 0.2928 | 0.2939 | 0.2593 | 0.2751 | 0.2751 | -0.018 (-6.05%) | 512,824 |
31 Aug 2020 | USD | 0.2716 | 0.294 | 0.2455 | 0.2928 | 0.2928 | +0.021 (+7.61%) | 939,942 |
30 Aug 2020 | USD | 0.262 | 0.2808 | 0.2411 | 0.2721 | 0.2721 | +0.01 (+3.85%) | 2,075,193 |
29 Aug 2020 | USD | 0.262 | 0.2711 | 0.2543 | 0.262 | 0.262 | -0 (-0.04%) | 935,473 |
28 Aug 2020 | USD | 0.2609 | 0.2686 | 0.2308 | 0.2621 | 0.2621 | +0.01 (+4.09%) | 800,265 |
27 Aug 2020 | USD | 0.2623 | 0.2698 | 0.2433 | 0.2518 | 0.2518 | -0.011 (-4.00%) | 1,799,121 |
26 Aug 2020 | USD | 0.264 | 0.2677 | 0.2505 | 0.2623 | 0.2623 | -0.001 (-0.49%) | 454,473 |
25 Aug 2020 | USD | 0.2613 | 0.2746 | 0.2502 | 0.2636 | 0.2636 | +0.003 (+0.96%) | 725,335 |
24 Aug 2020 | USD | 0.2675 | 0.2767 | 0.2511 | 0.2611 | 0.2611 | -0.006 (-2.28%) | 1,058,748 |