Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 42,441 |
2 Oct 2020 | USD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 55,114 |
1 Oct 2020 | USD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 62,141 |
30 Sep 2020 | USD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 28,686 |
29 Sep 2020 | USD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 273,547 |
28 Sep 2020 | USD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 47,295 |
25 Sep 2020 | USD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 34,911 |
24 Sep 2020 | USD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 109,816 |
23 Sep 2020 | USD | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 210,355 |
22 Sep 2020 | USD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 81,099 |
21 Sep 2020 | USD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 70,906 |
18 Sep 2020 | USD | 0.45 | 0.465 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 161,392 |
17 Sep 2020 | USD | 0.42 | 0.45 | 0.42 | 0.445 | 0.445 | +0.02 (+4.71%) | 292,511 |
16 Sep 2020 | USD | 0.42 | 0.425 | 0.417 | 0.425 | 0.425 | +0.005 (+1.19%) | 185,948 |
15 Sep 2020 | USD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 139,043 |
14 Sep 2020 | USD | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 284,581 |
11 Sep 2020 | USD | 0.46 | 0.46 | 0.415 | 0.425 | 0.425 | -0.03 (-6.59%) | 557,288 |
10 Sep 2020 | USD | 0.435 | 0.455 | 0.435 | 0.455 | 0.455 | +0.03 (+7.06%) | 134,772 |
9 Sep 2020 | USD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 203,848 |
8 Sep 2020 | USD | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 151,121 |
4 Sep 2020 | USD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 263,557 |
3 Sep 2020 | USD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 101,038 |
2 Sep 2020 | USD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 11,479 |
1 Sep 2020 | USD | 0.45 | 0.465 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 76,777 |
31 Aug 2020 | USD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 193,865 |
28 Aug 2020 | USD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 205,143 |
27 Aug 2020 | USD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 586,925 |
26 Aug 2020 | USD | 0.46 | 0.5 | 0.455 | 0.5 | 0.5 | +0.04 (+8.70%) | 287,509 |
25 Aug 2020 | USD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 59,877 |
24 Aug 2020 | USD | 0.455 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 145,020 |