Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | USD | 0.568 | 0.622 | 0.534 | 0.596 | 0.1192 | +0.028 (+4.93%) | 113,500 |
9 Jul 2020 | USD | 0.59 | 0.594 | 0.568 | 0.568 | 0.1136 | -0.018 (-3.07%) | 47,500 |
8 Jul 2020 | USD | 0.598 | 0.644 | 0.586 | 0.586 | 0.1172 | -0.012 (-2.01%) | 116,000 |
7 Jul 2020 | USD | 0.558 | 0.66 | 0.536 | 0.598 | 0.1196 | +0.068 (+12.83%) | 421,000 |
6 Jul 2020 | USD | 0.576 | 0.576 | 0.526 | 0.53 | 0.106 | -0.016 (-2.93%) | 53,000 |
2 Jul 2020 | USD | 0.524 | 0.6 | 0.48 | 0.546 | 0.1092 | +0.016 (+3.02%) | 173,500 |
1 Jul 2020 | USD | 0.536 | 0.576 | 0.502 | 0.53 | 0.106 | +0.036 (+7.29%) | 108,500 |
30 Jun 2020 | USD | 0.462 | 0.66 | 0.454 | 0.494 | 0.0988 | +0.036 (+7.86%) | 761,500 |
29 Jun 2020 | USD | 0.462 | 0.464 | 0.452 | 0.458 | 0.0916 | -0.008 (-1.72%) | 57,500 |
26 Jun 2020 | USD | 0.51 | 0.51 | 0.462 | 0.466 | 0.0932 | -0.06 (-11.41%) | 59,000 |
25 Jun 2020 | USD | 0.462 | 0.53 | 0.46 | 0.526 | 0.1052 | +0.058 (+12.39%) | 164,500 |
24 Jun 2020 | USD | 0.464 | 0.478 | 0.462 | 0.468 | 0.0936 | -0.016 (-3.31%) | 117,500 |
23 Jun 2020 | USD | 0.484 | 0.51 | 0.48 | 0.484 | 0.0968 | 0.0 (0.0%) | 91,000 |
22 Jun 2020 | USD | 0.514 | 0.524 | 0.484 | 0.484 | 0.0968 | -0.038 (-7.28%) | 133,000 |
19 Jun 2020 | USD | 0.53 | 0.538 | 0.492 | 0.522 | 0.1044 | -0.008 (-1.51%) | 228,500 |
18 Jun 2020 | USD | 0.548 | 0.554 | 0.502 | 0.53 | 0.106 | -0.026 (-4.68%) | 264,500 |
17 Jun 2020 | USD | 0.548 | 0.588 | 0.5 | 0.556 | 0.1112 | +0.022 (+4.12%) | 514,500 |
16 Jun 2020 | USD | 0.56 | 0.6 | 0.534 | 0.534 | 0.1068 | -0.018 (-3.26%) | 195,000 |
15 Jun 2020 | USD | 0.524 | 0.62 | 0.52 | 0.552 | 0.1104 | -0.052 (-8.61%) | 477,000 |
12 Jun 2020 | USD | 0.48 | 0.74 | 0.442 | 0.604 | 0.1208 | +0.164 (+37.27%) | 3,616,500 |
11 Jun 2020 | USD | 0.484 | 0.484 | 0.4 | 0.44 | 0.088 | -0.058 (-11.65%) | 231,000 |
10 Jun 2020 | USD | 0.59 | 0.6 | 0.486 | 0.498 | 0.0996 | -0.092 (-15.59%) | 294,500 |
9 Jun 2020 | USD | 0.6 | 0.622 | 0.51 | 0.59 | 0.118 | -0.03 (-4.84%) | 627,000 |
8 Jun 2020 | USD | 0.5 | 0.63 | 0.5 | 0.62 | 0.124 | +0.134 (+27.57%) | 1,120,500 |
5 Jun 2020 | USD | 0.486 | 0.502 | 0.452 | 0.486 | 0.0972 | +0.008 (+1.67%) | 301,000 |
4 Jun 2020 | USD | 0.466 | 0.48 | 0.45 | 0.478 | 0.0956 | +0.02 (+4.37%) | 206,000 |
3 Jun 2020 | USD | 0.498 | 0.498 | 0.452 | 0.458 | 0.0916 | -0.008 (-1.72%) | 225,500 |
2 Jun 2020 | USD | 0.46 | 0.5 | 0.46 | 0.466 | 0.0932 | +0.006 (+1.30%) | 172,000 |
1 Jun 2020 | USD | 0.472 | 0.472 | 0.432 | 0.46 | 0.092 | -0.012 (-2.54%) | 292,000 |
29 May 2020 | USD | 0.47 | 0.484 | 0.45 | 0.472 | 0.0944 | +0.004 (+0.85%) | 120,500 |