Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | USD | 0.54 | 0.56 | 0.53 | 0.54 | 8.1 | -0.02 (-3.57%) | 1,108,400 |
28 Sep 2020 | USD | 0.54 | 0.58 | 0.54 | 0.56 | 8.4 | +0.03 (+5.66%) | 1,795,600 |
25 Sep 2020 | USD | 0.53 | 0.55 | 0.51 | 0.53 | 7.95 | -0.01 (-1.85%) | 1,477,200 |
24 Sep 2020 | USD | 0.55 | 0.58 | 0.53 | 0.54 | 8.1 | 0.0 (0.0%) | 2,650,300 |
23 Sep 2020 | USD | 0.59 | 0.61 | 0.54 | 0.54 | 8.1 | -0.05 (-8.47%) | 1,951,700 |
22 Sep 2020 | USD | 0.6 | 0.64 | 0.59 | 0.59 | 8.85 | +0.01 (+1.72%) | 2,648,600 |
21 Sep 2020 | USD | 0.65 | 0.66 | 0.58 | 0.58 | 8.7 | -0.09 (-13.43%) | 3,875,800 |
18 Sep 2020 | USD | 0.75 | 0.75 | 0.6 | 0.67 | 10.05 | -0.05 (-6.94%) | 19,237,900 |
17 Sep 2020 | USD | 0.75 | 0.76 | 0.72 | 0.72 | 10.8 | -0.03 (-4%) | 2,467,500 |
16 Sep 2020 | USD | 0.79 | 0.8 | 0.75 | 0.75 | 11.25 | -0.04 (-5.06%) | 1,612,700 |
15 Sep 2020 | USD | 0.78 | 0.82 | 0.75 | 0.79 | 11.85 | +0.02 (+2.60%) | 1,703,300 |
14 Sep 2020 | USD | 0.79 | 0.8 | 0.75 | 0.77 | 11.55 | -0.02 (-2.53%) | 1,496,700 |
11 Sep 2020 | USD | 0.84 | 0.84 | 0.75 | 0.79 | 11.85 | -0.046 (-5.52%) | 2,025,900 |
10 Sep 2020 | USD | 0.88 | 0.8893 | 0.8201 | 0.8362 | 12.543 | +0.006 (+0.75%) | 1,525,423 |
9 Sep 2020 | USD | 0.9 | 0.92 | 0.82 | 0.83 | 12.45 | -0.08 (-8.79%) | 2,160,200 |
8 Sep 2020 | USD | 0.95 | 0.98 | 0.86 | 0.91 | 13.65 | -0.1 (-9.90%) | 2,338,000 |
4 Sep 2020 | USD | 0.95 | 1.03 | 0.93 | 1.01 | 15.15 | +0.02 (+2.02%) | 1,041,100 |
3 Sep 2020 | USD | 1 | 1.04 | 0.95 | 0.99 | 14.85 | -0.02 (-1.98%) | 1,127,500 |
2 Sep 2020 | USD | 1.07 | 1.08 | 1 | 1.01 | 15.15 | -0.06 (-5.61%) | 1,017,500 |
1 Sep 2020 | USD | 1.09 | 1.1 | 1.05 | 1.07 | 16.05 | -0.03 (-2.73%) | 648,500 |
31 Aug 2020 | USD | 1.09 | 1.12 | 1.06 | 1.1 | 16.5 | -0.03 (-2.65%) | 1,228,900 |
28 Aug 2020 | USD | 1.1 | 1.13 | 1.07 | 1.13 | 16.95 | +0.03 (+2.73%) | 427,300 |
27 Aug 2020 | USD | 1.14 | 1.14 | 1.07 | 1.1 | 16.5 | -0.01 (-0.90%) | 697,600 |
26 Aug 2020 | USD | 1.12 | 1.13 | 1.07 | 1.11 | 16.65 | -0.01 (-0.89%) | 642,200 |
25 Aug 2020 | USD | 1.05 | 1.13 | 1.05 | 1.12 | 16.8 | 0.0 (0.0%) | 614,000 |
24 Aug 2020 | USD | 1.08 | 1.12 | 1.05 | 1.12 | 16.8 | +0.04 (+3.70%) | 1,200,000 |
21 Aug 2020 | USD | 1.07 | 1.11 | 1.06 | 1.08 | 16.2 | -0.03 (-2.70%) | 1,201,100 |
20 Aug 2020 | USD | 1.09 | 1.12 | 1.08 | 1.11 | 16.65 | 0.0 (0.0%) | 610,700 |
19 Aug 2020 | USD | 1.16 | 1.2 | 1.075 | 1.11 | 16.65 | -0.08 (-6.72%) | 2,065,143 |
18 Aug 2020 | USD | 1.18 | 1.21 | 1.15 | 1.19 | 17.85 | -0.02 (-1.65%) | 580,800 |