Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 0.29 | 0.305 | 0.28 | 0.285 | 3.99 | -0.025 (-8.06%) | 96,400 |
22 Oct 2020 | USD | 0.305 | 0.31 | 0.296 | 0.31 | 4.34 | +0.013 (+4.38%) | 48,700 |
21 Oct 2020 | USD | 0.3 | 0.31 | 0.294 | 0.297 | 4.158 | +0.002 (+0.68%) | 46,300 |
20 Oct 2020 | USD | 0.3 | 0.3 | 0.288 | 0.295 | 4.13 | -0.005 (-1.67%) | 7,400 |
19 Oct 2020 | USD | 0.321 | 0.321 | 0.285 | 0.3 | 4.2 | -0.01 (-3.23%) | 64,600 |
16 Oct 2020 | USD | 0.313 | 0.32 | 0.31 | 0.31 | 4.34 | -0.01 (-3.13%) | 9,700 |
15 Oct 2020 | USD | 0.303 | 0.325 | 0.296 | 0.32 | 4.48 | +0.01 (+3.23%) | 248,900 |
14 Oct 2020 | USD | 0.322 | 0.329 | 0.31 | 0.31 | 4.34 | -0.01 (-3.13%) | 229,000 |
13 Oct 2020 | USD | 0.301 | 0.325 | 0.297 | 0.32 | 4.48 | 0.0 (0.0%) | 422,300 |
12 Oct 2020 | USD | 0.305 | 0.32 | 0.285 | 0.32 | 4.48 | +0.015 (+4.92%) | 718,900 |
9 Oct 2020 | USD | 0.292 | 0.31 | 0.285 | 0.305 | 4.27 | +0.005 (+1.67%) | 239,800 |
8 Oct 2020 | USD | 0.317 | 0.317 | 0.3 | 0.3 | 4.2 | 0.0 (0.0%) | 2,300 |
7 Oct 2020 | USD | 0.301 | 0.301 | 0.262 | 0.3 | 4.2 | -0.002 (-0.66%) | 176,300 |
6 Oct 2020 | USD | 0.303 | 0.319 | 0.302 | 0.302 | 4.228 | -0.001 (-0.33%) | 40,800 |
5 Oct 2020 | USD | 0.32 | 0.32 | 0.303 | 0.303 | 4.242 | -0.017 (-5.31%) | 7,000 |
2 Oct 2020 | USD | 0.335 | 0.335 | 0.315 | 0.32 | 4.48 | -0.008 (-2.44%) | 19,000 |
1 Oct 2020 | USD | 0.319 | 0.35 | 0.311 | 0.328 | 4.592 | +0.028 (+9.33%) | 315,100 |
30 Sep 2020 | USD | 0.297 | 0.3 | 0.278 | 0.3 | 4.2 | 0.0 (0.0%) | 48,500 |
29 Sep 2020 | USD | 0.304 | 0.304 | 0.291 | 0.3 | 4.2 | -0.003 (-0.99%) | 15,600 |
28 Sep 2020 | USD | 0.282 | 0.305 | 0.282 | 0.303 | 4.242 | +0.026 (+9.39%) | 233,500 |
25 Sep 2020 | USD | 0.27 | 0.282 | 0.27 | 0.277 | 3.878 | -0.002 (-0.72%) | 12,700 |
24 Sep 2020 | USD | 0.292 | 0.292 | 0.255 | 0.279 | 3.906 | -0.015 (-5.10%) | 52,100 |
23 Sep 2020 | USD | 0.3 | 0.311 | 0.265 | 0.294 | 4.116 | -0.018 (-5.77%) | 76,100 |
22 Sep 2020 | USD | 0.31 | 0.312 | 0.31 | 0.312 | 4.368 | +0.012 (+4%) | 2,600 |
21 Sep 2020 | USD | 0.305 | 0.305 | 0.3 | 0.3 | 4.2 | -0.002 (-0.66%) | 24,200 |
18 Sep 2020 | USD | 0.323 | 0.323 | 0.302 | 0.302 | 4.228 | -0.011 (-3.51%) | 38,500 |
17 Sep 2020 | USD | 0.305 | 0.313 | 0.302 | 0.313 | 4.382 | +0.003 (+0.97%) | 25,400 |
16 Sep 2020 | USD | 0.306 | 0.31 | 0.305 | 0.31 | 4.34 | -0.02 (-6.06%) | 29,600 |
15 Sep 2020 | USD | 0.308 | 0.33 | 0.306 | 0.33 | 4.62 | +0.022 (+7.14%) | 58,400 |
14 Sep 2020 | USD | 0.33 | 0.333 | 0.306 | 0.308 | 4.312 | -0.022 (-6.67%) | 359,600 |