Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 0.38 | 0.4 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 150,000 |
2 Dec 2020 | USD | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 75,900 |
1 Dec 2020 | USD | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 37,000 |
30 Nov 2020 | USD | 0.39 | 0.43 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 183,600 |
27 Nov 2020 | USD | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 23,200 |
25 Nov 2020 | USD | 0.36 | 0.42 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 40,100 |
24 Nov 2020 | USD | 0.4 | 0.4 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 65,500 |
23 Nov 2020 | USD | 0.36 | 0.4 | 0.34 | 0.4 | 0.4 | +0.05 (+14.29%) | 26,700 |
20 Nov 2020 | USD | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 167,300 |
19 Nov 2020 | USD | 0.38 | 0.4 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 12,200 |
18 Nov 2020 | USD | 0.39 | 0.44 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 76,600 |
17 Nov 2020 | USD | 0.4 | 0.46 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 38,500 |
16 Nov 2020 | USD | 0.43 | 0.46 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 68,500 |
13 Nov 2020 | USD | 0.43 | 0.47 | 0.41 | 0.42 | 0.42 | -0.01 (-2.33%) | 57,900 |
12 Nov 2020 | USD | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 30,600 |
11 Nov 2020 | USD | 0.5 | 0.5 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 33,400 |
10 Nov 2020 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 4,400 |
9 Nov 2020 | USD | 0.52 | 0.52 | 0.42 | 0.44 | 0.44 | -0.01 (-2.22%) | 14,700 |
6 Nov 2020 | USD | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 33,700 |
5 Nov 2020 | USD | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 78,600 |
4 Nov 2020 | USD | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 56,200 |
3 Nov 2020 | USD | 0.51 | 0.51 | 0.41 | 0.46 | 0.46 | +0.01 (+2.22%) | 86,600 |
2 Nov 2020 | USD | 0.52 | 0.52 | 0.43 | 0.45 | 0.45 | -0.07 (-13.46%) | 40,100 |
30 Oct 2020 | USD | 0.52 | 0.52 | 0.47 | 0.52 | 0.52 | +0.03 (+6.12%) | 15,300 |
29 Oct 2020 | USD | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 135,800 |
28 Oct 2020 | USD | 0.55 | 0.55 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 201,200 |
27 Oct 2020 | USD | 0.55 | 0.55 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 438,200 |
26 Oct 2020 | USD | 0.45 | 0.5 | 0.45 | 0.48 | 0.48 | +0.08 (+20%) | 404,100 |
23 Oct 2020 | USD | 0.37 | 0.4 | 0.35 | 0.4 | 0.4 | +0.01 (+2.56%) | 60,500 |
22 Oct 2020 | USD | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | +0.05 (+14.71%) | 39,100 |