Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 34,400 |
29 Jul 2020 | USD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 41,200 |
28 Jul 2020 | USD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.04 (-7.02%) | 50,000 |
27 Jul 2020 | USD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 144,900 |
24 Jul 2020 | USD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | +0.03 (+5.66%) | 44,900 |
23 Jul 2020 | USD | 0.55 | 0.55 | 0.5 | 0.53 | 0.53 | -0.02 (-3.64%) | 54,600 |
22 Jul 2020 | USD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 94,900 |
21 Jul 2020 | USD | 0.58 | 0.6 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 190,800 |
20 Jul 2020 | USD | 0.48 | 0.54 | 0.46 | 0.54 | 0.54 | +0.06 (+12.50%) | 206,500 |
17 Jul 2020 | USD | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | -0.05 (-9.43%) | 25,700 |
16 Jul 2020 | USD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | +0.06 (+12.77%) | 3,200 |
15 Jul 2020 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
14 Jul 2020 | USD | 0.5 | 0.5 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 16,700 |
13 Jul 2020 | USD | 0.5 | 0.53 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 91,600 |
10 Jul 2020 | USD | 0.5 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 5,600 |
9 Jul 2020 | USD | 0.55 | 0.55 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 90,100 |
8 Jul 2020 | USD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 24,900 |
7 Jul 2020 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 9,200 |
6 Jul 2020 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 5,700 |
2 Jul 2020 | USD | 0.47 | 0.52 | 0.47 | 0.5 | 0.5 | +0.07 (+16.28%) | 61,700 |
1 Jul 2020 | USD | 0.44 | 0.47 | 0.38 | 0.43 | 0.43 | +0.01 (+2.38%) | 17,600 |
30 Jun 2020 | USD | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.06 (+16.67%) | 14,800 |
29 Jun 2020 | USD | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 21,600 |
26 Jun 2020 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
25 Jun 2020 | USD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 900 |
24 Jun 2020 | USD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 5,500 |
23 Jun 2020 | USD | 0.4 | 0.42 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 9,200 |
22 Jun 2020 | USD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | +0.03 (+8.11%) | 41,700 |
19 Jun 2020 | USD | 0.4 | 0.44 | 0.36 | 0.37 | 0.37 | -0.05 (-11.90%) | 41,500 |
18 Jun 2020 | USD | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | -0.04 (-8.70%) | 10,500 |