Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.4 | 0.45 | 0.4 | 0.425 | 0.425 | -0.051 (-10.68%) | 1,199,995 |
24 Jul 2020 | USD | 0.46 | 0.4899 | 0.43 | 0.4758 | 0.4758 | +0.036 (+8.14%) | 225,225 |
23 Jul 2020 | USD | 0.47 | 0.47 | 0.4301 | 0.44 | 0.44 | -0.025 (-5.38%) | 250,037 |
22 Jul 2020 | USD | 0.46 | 0.55 | 0.44 | 0.465 | 0.465 | +0.001 (+0.22%) | 1,012,741 |
21 Jul 2020 | USD | 0.48 | 0.48 | 0.432 | 0.464 | 0.464 | +0.002 (+0.48%) | 209,606 |
20 Jul 2020 | USD | 0.4414 | 0.49 | 0.4414 | 0.4618 | 0.4618 | +0.022 (+4.95%) | 102,796 |
17 Jul 2020 | USD | 0.5 | 0.5 | 0.44 | 0.44 | 0.44 | -0.059 (-11.82%) | 129,986 |
16 Jul 2020 | USD | 0.49 | 0.51 | 0.46 | 0.499 | 0.499 | +0.039 (+8.48%) | 190,200 |
15 Jul 2020 | USD | 0.45 | 0.5 | 0.43 | 0.46 | 0.46 | +0.004 (+0.92%) | 219,400 |
14 Jul 2020 | USD | 0.45 | 0.51 | 0.42 | 0.4558 | 0.4558 | -0.021 (-4.46%) | 256,162 |
13 Jul 2020 | USD | 0.5 | 0.5034 | 0.455 | 0.4771 | 0.4771 | -0.023 (-4.58%) | 357,031 |
10 Jul 2020 | USD | 0.5 | 0.53 | 0.46 | 0.5 | 0.5 | -0.01 (-1.96%) | 286,300 |
9 Jul 2020 | USD | 0.5 | 0.53 | 0.471 | 0.51 | 0.51 | -0.01 (-1.92%) | 218,100 |
8 Jul 2020 | USD | 0.52 | 0.59 | 0.471 | 0.52 | 0.52 | -0.123 (-19.13%) | 514,400 |
7 Jul 2020 | USD | 0.608 | 0.69 | 0.451 | 0.643 | 0.643 | +0.039 (+6.46%) | 1,122,800 |
6 Jul 2020 | USD | 0.93 | 1.3 | 0.521 | 0.604 | 0.604 | +0.16 (+36.04%) | 8,676,200 |
2 Jul 2020 | USD | 0.435 | 0.5 | 0.42 | 0.444 | 0.444 | -0.006 (-1.33%) | 372,900 |
1 Jul 2020 | USD | 0.55 | 0.617 | 0.4 | 0.45 | 0.45 | -0.411 (-47.74%) | 1,153,900 |
30 Jun 2020 | USD | 0.92 | 0.92 | 0.8 | 0.861 | 0.861 | -0.029 (-3.26%) | 97,300 |
29 Jun 2020 | USD | 0.95 | 0.99 | 0.85 | 0.89 | 0.89 | -0.07 (-7.29%) | 125,800 |
26 Jun 2020 | USD | 0.96 | 1.03 | 0.92 | 0.96 | 0.96 | -0.088 (-8.40%) | 151,400 |
25 Jun 2020 | USD | 1.02 | 1.15 | 0.92 | 1.048 | 1.048 | +0.018 (+1.75%) | 275,400 |
24 Jun 2020 | USD | 1.01 | 1.105 | 1 | 1.03 | 1.03 | -0.07 (-6.36%) | 206,700 |
23 Jun 2020 | USD | 1.29 | 1.34 | 1.06 | 1.1 | 1.1 | -0.08 (-6.78%) | 450,600 |
22 Jun 2020 | USD | 1.36 | 1.36 | 1.06 | 1.18 | 1.18 | -0.12 (-9.23%) | 346,400 |
19 Jun 2020 | USD | 1.5 | 1.56 | 1.18 | 1.3 | 1.3 | +0.02 (+1.56%) | 613,700 |
18 Jun 2020 | USD | 1.44 | 1.465 | 1.22 | 1.28 | 1.28 | -0.2 (-13.51%) | 386,000 |
17 Jun 2020 | USD | 2.48 | 2.48 | 1.42 | 1.48 | 1.48 | -0.12 (-7.50%) | 1,393,900 |
16 Jun 2020 | USD | 5.6 | 7.47 | 1.5 | 1.6 | 1.6 | +0.65 (+68.42%) | 13,746,200 |
15 Jun 2020 | USD | 0.9 | 1 | 0.73 | 0.95 | 0.95 | +0.135 (+16.56%) | 127,500 |