Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.35 | 0.3823 | 0.35 | 0.3679 | 0.3679 | +0.016 (+4.64%) | 189,700 |
4 Sep 2020 | USD | 0.43 | 0.43 | 0.3358 | 0.3516 | 0.3516 | +0.012 (+3.59%) | 84,700 |
3 Sep 2020 | USD | 0.4 | 0.4 | 0.326 | 0.3394 | 0.3394 | -0.018 (-5.12%) | 122,800 |
2 Sep 2020 | USD | 0.3182 | 0.36 | 0.3105 | 0.3577 | 0.3577 | +0.047 (+15.09%) | 112,200 |
1 Sep 2020 | USD | 0.3499 | 0.3499 | 0.3038 | 0.3108 | 0.3108 | -0.026 (-7.75%) | 421,100 |
31 Aug 2020 | USD | 0.3669 | 0.37 | 0.33 | 0.3369 | 0.3369 | -0.016 (-4.59%) | 137,800 |
28 Aug 2020 | USD | 0.35 | 0.434 | 0.34 | 0.3531 | 0.3531 | +0.003 (+0.89%) | 123,100 |
27 Aug 2020 | USD | 0.38 | 0.3868 | 0.3487 | 0.35 | 0.35 | -0.025 (-6.67%) | 122,300 |
26 Aug 2020 | USD | 0.3843 | 0.434 | 0.345 | 0.375 | 0.375 | -0.008 (-2.11%) | 281,500 |
25 Aug 2020 | USD | 0.4153 | 0.435 | 0.3747 | 0.3831 | 0.3831 | -0.027 (-6.56%) | 66,100 |
24 Aug 2020 | USD | 0.3924 | 0.44 | 0.3924 | 0.41 | 0.41 | +0.01 (+2.50%) | 261,600 |
21 Aug 2020 | USD | 0.4137 | 0.4142 | 0.3892 | 0.4 | 0.4 | -0.023 (-5.41%) | 59,500 |
20 Aug 2020 | USD | 0.4164 | 0.434 | 0.4048 | 0.4229 | 0.4229 | +0.008 (+1.98%) | 76,700 |
19 Aug 2020 | USD | 0.4465 | 0.45 | 0.4147 | 0.4147 | 0.4147 | -0.036 (-8.09%) | 60,600 |
18 Aug 2020 | USD | 0.492 | 0.55 | 0.44 | 0.4512 | 0.4512 | +0.011 (+2.57%) | 145,500 |
17 Aug 2020 | USD | 0.44 | 0.4699 | 0.42 | 0.4399 | 0.4399 | +0.007 (+1.66%) | 152,200 |
14 Aug 2020 | USD | 0.4484 | 0.456 | 0.4144 | 0.4327 | 0.4327 | +0.013 (+3.02%) | 53,700 |
13 Aug 2020 | USD | 0.4369 | 0.45 | 0.4144 | 0.42 | 0.42 | 0.0 (0.0%) | 81,100 |
12 Aug 2020 | USD | 0.4637 | 0.55 | 0.42 | 0.42 | 0.42 | -0.049 (-10.43%) | 163,200 |
11 Aug 2020 | USD | 0.4789 | 0.4843 | 0.43 | 0.4689 | 0.4689 | -0.013 (-2.72%) | 136,400 |
10 Aug 2020 | USD | 0.49 | 0.5 | 0.4769 | 0.482 | 0.482 | +0.005 (+1.13%) | 54,800 |
7 Aug 2020 | USD | 0.496 | 0.55 | 0.45 | 0.4766 | 0.4766 | -0.043 (-8.35%) | 103,100 |
6 Aug 2020 | USD | 0.5309 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.94%) | 37,300 |
5 Aug 2020 | USD | 0.5337 | 0.5489 | 0.4982 | 0.5303 | 0.5303 | +0.035 (+7.02%) | 142,600 |
4 Aug 2020 | USD | 0.4673 | 0.55 | 0.4673 | 0.4955 | 0.4955 | -0.035 (-6.51%) | 167,900 |
3 Aug 2020 | USD | 0.4375 | 0.55 | 0.4375 | 0.53 | 0.53 | +0.077 (+17.00%) | 100,800 |
31 Jul 2020 | USD | 0.4514 | 0.5 | 0.425 | 0.453 | 0.453 | +0.004 (+0.82%) | 49,200 |
30 Jul 2020 | USD | 0.505 | 0.505 | 0.42 | 0.4493 | 0.4493 | -0.051 (-10.12%) | 107,500 |
29 Jul 2020 | USD | 0.4518 | 0.52 | 0.4447 | 0.4999 | 0.4999 | +0.05 (+11.09%) | 83,700 |
28 Jul 2020 | USD | 0.4543 | 0.4582 | 0.43 | 0.45 | 0.45 | +0.005 (+1.24%) | 88,200 |