Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2020 | USD | 0.334 | 0.352 | 0.334 | 0.35 | 0.07 | +0.016 (+4.79%) | 35,500 |
2 Oct 2020 | USD | 0.38 | 0.38 | 0.308 | 0.334 | 0.0668 | -0.058 (-14.80%) | 289,500 |
1 Oct 2020 | USD | 0.394 | 0.394 | 0.38 | 0.392 | 0.0784 | -0.006 (-1.51%) | 15,000 |
30 Sep 2020 | USD | 0.396 | 0.404 | 0.38 | 0.398 | 0.0796 | +0.002 (+0.51%) | 50,500 |
29 Sep 2020 | USD | 0.42 | 0.42 | 0.376 | 0.396 | 0.0792 | +0.05 (+14.45%) | 87,000 |
28 Sep 2020 | USD | 0.354 | 0.354 | 0.328 | 0.346 | 0.0692 | +0.018 (+5.49%) | 134,500 |
25 Sep 2020 | USD | 0.32 | 0.352 | 0.32 | 0.328 | 0.0656 | +0.022 (+7.19%) | 39,500 |
24 Sep 2020 | USD | 0.402 | 0.402 | 0.3 | 0.306 | 0.0612 | -0.074 (-19.47%) | 214,500 |
23 Sep 2020 | USD | 0.404 | 0.404 | 0.38 | 0.38 | 0.076 | -0.026 (-6.40%) | 25,500 |
22 Sep 2020 | USD | 0.424 | 0.424 | 0.402 | 0.406 | 0.0812 | -0.014 (-3.33%) | 10,000 |
21 Sep 2020 | USD | 0.45 | 0.45 | 0.42 | 0.42 | 0.084 | -0.032 (-7.08%) | 25,500 |
18 Sep 2020 | USD | 0.446 | 0.46 | 0.43 | 0.452 | 0.0904 | +0.006 (+1.35%) | 35,000 |
17 Sep 2020 | USD | 0.444 | 0.464 | 0.442 | 0.446 | 0.0892 | +0.004 (+0.90%) | 12,000 |
16 Sep 2020 | USD | 0.442 | 0.442 | 0.442 | 0.442 | 0.0884 | -0.008 (-1.78%) | 8,000 |
15 Sep 2020 | USD | 0.464 | 0.464 | 0.444 | 0.45 | 0.09 | +0.006 (+1.35%) | 24,000 |
14 Sep 2020 | USD | 0.432 | 0.444 | 0.432 | 0.444 | 0.0888 | +0.01 (+2.30%) | 5,500 |
11 Sep 2020 | USD | 0.434 | 0.446 | 0.43 | 0.434 | 0.0868 | +0.004 (+0.93%) | 6,500 |
10 Sep 2020 | USD | 0.444 | 0.444 | 0.43 | 0.43 | 0.086 | -0.014 (-3.15%) | 7,500 |
9 Sep 2020 | USD | 0.44 | 0.444 | 0.44 | 0.444 | 0.0888 | +0.012 (+2.78%) | 42,500 |
8 Sep 2020 | USD | 0.476 | 0.476 | 0.43 | 0.432 | 0.0864 | -0.01 (-2.26%) | 38,000 |
4 Sep 2020 | USD | 0.45 | 0.456 | 0.44 | 0.442 | 0.0884 | -0.012 (-2.64%) | 17,000 |
3 Sep 2020 | USD | 0.474 | 0.474 | 0.442 | 0.454 | 0.0908 | -0.016 (-3.40%) | 38,000 |
2 Sep 2020 | USD | 0.464 | 0.476 | 0.45 | 0.47 | 0.094 | +0.004 (+0.86%) | 30,000 |
1 Sep 2020 | USD | 0.492 | 0.492 | 0.46 | 0.466 | 0.0932 | -0.006 (-1.27%) | 86,000 |
31 Aug 2020 | USD | 0.498 | 0.498 | 0.462 | 0.472 | 0.0944 | -0.028 (-5.60%) | 33,000 |
28 Aug 2020 | USD | 0.486 | 0.528 | 0.486 | 0.5 | 0.1 | -0.008 (-1.57%) | 38,500 |
27 Aug 2020 | USD | 0.488 | 0.518 | 0.486 | 0.508 | 0.1016 | +0.018 (+3.67%) | 62,000 |
26 Aug 2020 | USD | 0.514 | 0.546 | 0.49 | 0.49 | 0.098 | -0.044 (-8.24%) | 37,500 |
25 Aug 2020 | USD | 0.56 | 0.56 | 0.504 | 0.534 | 0.1068 | -0.002 (-0.37%) | 52,500 |
24 Aug 2020 | USD | 0.486 | 0.57 | 0.486 | 0.536 | 0.1072 | +0.068 (+14.53%) | 211,000 |