Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | USD | 0.42 | 0.4492 | 0.42 | 0.44 | 0.44 | +0.019 (+4.41%) | 123,016 |
9 Oct 2020 | USD | 0.45 | 0.4555 | 0.419 | 0.4214 | 0.4214 | -0.019 (-4.23%) | 55,285 |
8 Oct 2020 | USD | 0.4375 | 0.4541 | 0.425 | 0.44 | 0.44 | -0.008 (-1.79%) | 44,364 |
7 Oct 2020 | USD | 0.45 | 0.4581 | 0.405 | 0.448 | 0.448 | -0.013 (-2.82%) | 89,531 |
6 Oct 2020 | USD | 0.5 | 0.5 | 0.4225 | 0.461 | 0.461 | -0.019 (-4.02%) | 96,425 |
5 Oct 2020 | USD | 0.4788 | 0.5135 | 0.475 | 0.4803 | 0.4803 | -0.027 (-5.36%) | 33,714 |
2 Oct 2020 | USD | 0.495 | 0.52 | 0.4801 | 0.5075 | 0.5075 | +0.007 (+1.50%) | 71,469 |
1 Oct 2020 | USD | 0.5 | 0.54 | 0.5 | 0.5 | 0.5 | -0.018 (-3.38%) | 44,404 |
30 Sep 2020 | USD | 0.51 | 0.5305 | 0.51 | 0.5175 | 0.5175 | -0.018 (-3.27%) | 257,051 |
29 Sep 2020 | USD | 0.5001 | 0.535 | 0.4803 | 0.535 | 0.535 | +0.035 (+7.00%) | 335,849 |
28 Sep 2020 | USD | 0.49 | 0.5 | 0.4725 | 0.5 | 0.5 | +0.01 (+2.04%) | 261,929 |
25 Sep 2020 | USD | 0.481 | 0.49 | 0.4225 | 0.49 | 0.49 | 0.0 (0.0%) | 88,115 |
24 Sep 2020 | USD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 271,597 |
23 Sep 2020 | USD | 0.4552 | 0.48 | 0.4502 | 0.48 | 0.48 | +0.014 (+3.00%) | 303,814 |
22 Sep 2020 | USD | 0.44 | 0.48 | 0.44 | 0.466 | 0.466 | +0.021 (+4.79%) | 151,899 |
21 Sep 2020 | USD | 0.44 | 0.46 | 0.44 | 0.4447 | 0.4447 | -0 (-0.09%) | 278,840 |
18 Sep 2020 | USD | 0.45 | 0.46 | 0.4451 | 0.4451 | 0.4451 | -0.01 (-2.18%) | 140,105 |
17 Sep 2020 | USD | 0.4501 | 0.48 | 0.44 | 0.455 | 0.455 | -0.015 (-3.19%) | 144,459 |
16 Sep 2020 | USD | 0.45 | 0.48 | 0.444 | 0.47 | 0.47 | +0 (+0.02%) | 161,821 |
15 Sep 2020 | USD | 0.43 | 0.47 | 0.43 | 0.4699 | 0.4699 | +0.04 (+9.28%) | 397,039 |
14 Sep 2020 | USD | 0.415 | 0.445 | 0.39 | 0.43 | 0.43 | +0.015 (+3.61%) | 479,206 |
11 Sep 2020 | USD | 0.4 | 0.43 | 0.385 | 0.415 | 0.415 | +0.015 (+3.75%) | 413,033 |
10 Sep 2020 | USD | 0.36 | 0.4025 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 563,631 |
9 Sep 2020 | USD | 0.36 | 0.408 | 0.305 | 0.4 | 0.4 | -0.009 (-2.20%) | 1,896,305 |
8 Sep 2020 | USD | 0.38 | 0.41 | 0.33 | 0.409 | 0.409 | +0.084 (+25.88%) | 2,215,886 |
4 Sep 2020 | USD | 0.35 | 0.3749 | 0.3005 | 0.3249 | 0.3249 | -0.051 (-13.66%) | 1,591,413 |
3 Sep 2020 | USD | 0.339 | 0.38 | 0.339 | 0.3763 | 0.3763 | +0.011 (+3.10%) | 490,960 |
2 Sep 2020 | USD | 0.37 | 0.3876 | 0.331 | 0.365 | 0.365 | -0.037 (-9.20%) | 1,087,087 |
1 Sep 2020 | USD | 0.4 | 0.41 | 0.37 | 0.402 | 0.402 | -0.01 (-2.36%) | 839,082 |
31 Aug 2020 | USD | 0.423 | 0.4405 | 0.3902 | 0.4117 | 0.4117 | -0.048 (-10.50%) | 1,929,752 |