Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | USD | 0.48 | 0.494 | 0.468 | 0.468 | 0.0936 | -0.018 (-3.70%) | 35,000 |
20 Aug 2020 | USD | 0.482 | 0.494 | 0.482 | 0.486 | 0.0972 | -0.008 (-1.62%) | 87,500 |
19 Aug 2020 | USD | 0.51 | 0.518 | 0.484 | 0.494 | 0.0988 | -0.004 (-0.80%) | 60,500 |
18 Aug 2020 | USD | 0.496 | 0.512 | 0.48 | 0.498 | 0.0996 | +0.024 (+5.06%) | 64,500 |
17 Aug 2020 | USD | 0.498 | 0.498 | 0.452 | 0.474 | 0.0948 | -0.05 (-9.54%) | 166,000 |
14 Aug 2020 | USD | 0.47 | 0.592 | 0.41 | 0.524 | 0.1048 | -0.086 (-14.10%) | 1,450,500 |
13 Aug 2020 | USD | 0.63 | 0.632 | 0.61 | 0.61 | 0.122 | -0.002 (-0.33%) | 22,500 |
12 Aug 2020 | USD | 0.616 | 0.62 | 0.592 | 0.612 | 0.1224 | +0.008 (+1.32%) | 64,000 |
11 Aug 2020 | USD | 0.594 | 0.628 | 0.578 | 0.604 | 0.1208 | +0.008 (+1.34%) | 139,000 |
10 Aug 2020 | USD | 0.632 | 0.64 | 0.584 | 0.596 | 0.1192 | -0.036 (-5.70%) | 69,500 |
7 Aug 2020 | USD | 0.626 | 0.64 | 0.626 | 0.632 | 0.1264 | +0.006 (+0.96%) | 122,000 |
6 Aug 2020 | USD | 0.616 | 0.626 | 0.578 | 0.626 | 0.1252 | +0.016 (+2.62%) | 51,000 |
5 Aug 2020 | USD | 0.56 | 0.61 | 0.56 | 0.61 | 0.122 | +0.022 (+3.74%) | 96,000 |
4 Aug 2020 | USD | 0.56 | 0.592 | 0.53 | 0.588 | 0.1176 | +0.01 (+1.73%) | 138,000 |
3 Aug 2020 | USD | 0.568 | 0.598 | 0.568 | 0.578 | 0.1156 | +0.008 (+1.40%) | 18,000 |
31 Jul 2020 | USD | 0.578 | 0.592 | 0.554 | 0.57 | 0.114 | -0.048 (-7.77%) | 36,500 |
30 Jul 2020 | USD | 0.598 | 0.62 | 0.594 | 0.618 | 0.1236 | +0.056 (+9.96%) | 79,000 |
29 Jul 2020 | USD | 0.604 | 0.618 | 0.562 | 0.562 | 0.1124 | -0.018 (-3.10%) | 126,000 |
28 Jul 2020 | USD | 0.562 | 0.58 | 0.554 | 0.58 | 0.116 | -0.004 (-0.68%) | 36,000 |
27 Jul 2020 | USD | 0.58 | 0.588 | 0.558 | 0.584 | 0.1168 | -0.006 (-1.02%) | 36,500 |
24 Jul 2020 | USD | 0.6 | 0.6 | 0.578 | 0.59 | 0.118 | -0.004 (-0.67%) | 21,000 |
23 Jul 2020 | USD | 0.602 | 0.606 | 0.558 | 0.594 | 0.1188 | +0.012 (+2.06%) | 30,000 |
22 Jul 2020 | USD | 0.616 | 0.616 | 0.582 | 0.582 | 0.1164 | -0.006 (-1.02%) | 37,000 |
21 Jul 2020 | USD | 0.592 | 0.612 | 0.582 | 0.588 | 0.1176 | -0.002 (-0.34%) | 76,000 |
20 Jul 2020 | USD | 0.59 | 0.608 | 0.588 | 0.59 | 0.118 | -0.01 (-1.67%) | 42,500 |
17 Jul 2020 | USD | 0.586 | 0.6 | 0.574 | 0.6 | 0.12 | 0.0 (0.0%) | 21,500 |
16 Jul 2020 | USD | 0.578 | 0.63 | 0.536 | 0.6 | 0.12 | +0.018 (+3.09%) | 69,500 |
15 Jul 2020 | USD | 0.558 | 0.666 | 0.548 | 0.582 | 0.1164 | +0.06 (+11.49%) | 392,000 |
14 Jul 2020 | USD | 0.548 | 0.552 | 0.522 | 0.522 | 0.1044 | -0.03 (-5.43%) | 55,000 |
13 Jul 2020 | USD | 0.592 | 0.6 | 0.552 | 0.552 | 0.1104 | -0.044 (-7.38%) | 70,500 |