Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2020 | USD | 0.372 | 0.383 | 0.37 | 0.382 | 0.382 | +0.014 (+3.80%) | 673,500 |
22 Oct 2020 | USD | 0.37 | 0.379 | 0.361 | 0.368 | 0.368 | -0.002 (-0.54%) | 763,500 |
21 Oct 2020 | USD | 0.37 | 0.385 | 0.369 | 0.37 | 0.37 | -0.003 (-0.80%) | 1,007,600 |
20 Oct 2020 | USD | 0.39 | 0.39 | 0.369 | 0.373 | 0.373 | +0.001 (+0.27%) | 832,000 |
19 Oct 2020 | USD | 0.395 | 0.395 | 0.372 | 0.372 | 0.372 | -0.003 (-0.80%) | 1,016,500 |
16 Oct 2020 | USD | 0.38 | 0.388 | 0.375 | 0.375 | 0.375 | -0.003 (-0.79%) | 703,300 |
15 Oct 2020 | USD | 0.394 | 0.394 | 0.375 | 0.378 | 0.378 | -0.016 (-4.06%) | 1,501,600 |
14 Oct 2020 | USD | 0.4 | 0.401 | 0.39 | 0.394 | 0.394 | -0.001 (-0.25%) | 799,600 |
13 Oct 2020 | USD | 0.399 | 0.403 | 0.392 | 0.395 | 0.395 | -0.004 (-1.00%) | 607,500 |
12 Oct 2020 | USD | 0.409 | 0.41 | 0.392 | 0.399 | 0.399 | -0.002 (-0.50%) | 885,500 |
9 Oct 2020 | USD | 0.4 | 0.415 | 0.4 | 0.401 | 0.401 | +0.005 (+1.26%) | 1,066,200 |
8 Oct 2020 | USD | 0.41 | 0.414 | 0.393 | 0.396 | 0.396 | -0.004 (-1%) | 935,000 |
7 Oct 2020 | USD | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,246,500 |
6 Oct 2020 | USD | 0.42 | 0.42 | 0.392 | 0.4 | 0.4 | -0.008 (-1.96%) | 1,640,800 |
5 Oct 2020 | USD | 0.422 | 0.43 | 0.4 | 0.408 | 0.408 | +0.009 (+2.26%) | 1,928,400 |
2 Oct 2020 | USD | 0.39 | 0.41 | 0.386 | 0.399 | 0.399 | +0.009 (+2.31%) | 975,700 |
1 Oct 2020 | USD | 0.398 | 0.41 | 0.388 | 0.39 | 0.39 | +0.003 (+0.78%) | 642,100 |
30 Sep 2020 | USD | 0.403 | 0.403 | 0.387 | 0.387 | 0.387 | -0.015 (-3.73%) | 998,600 |
29 Sep 2020 | USD | 0.42 | 0.42 | 0.387 | 0.402 | 0.402 | -0.002 (-0.50%) | 1,139,400 |
28 Sep 2020 | USD | 0.399 | 0.41 | 0.38 | 0.404 | 0.404 | +0.029 (+7.73%) | 1,476,100 |
25 Sep 2020 | USD | 0.38 | 0.38 | 0.362 | 0.375 | 0.375 | -0.002 (-0.50%) | 930,000 |
24 Sep 2020 | USD | 0.37 | 0.3789 | 0.3569 | 0.3769 | 0.3769 | +0.001 (+0.24%) | 1,974,962 |
23 Sep 2020 | USD | 0.38 | 0.38 | 0.362 | 0.376 | 0.376 | -0.004 (-1.05%) | 1,093,700 |
22 Sep 2020 | USD | 0.385 | 0.386 | 0.366 | 0.38 | 0.38 | +0.002 (+0.53%) | 1,256,500 |
21 Sep 2020 | USD | 0.386 | 0.395 | 0.375 | 0.378 | 0.378 | -0.002 (-0.53%) | 1,653,400 |
18 Sep 2020 | USD | 0.409 | 0.409 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 2,304,000 |
17 Sep 2020 | USD | 0.4 | 0.405 | 0.388 | 0.4 | 0.4 | -0.001 (-0.25%) | 2,684,500 |
16 Sep 2020 | USD | 0.42 | 0.42 | 0.4 | 0.401 | 0.401 | -0.013 (-3.14%) | 2,189,200 |
15 Sep 2020 | USD | 0.423 | 0.43 | 0.405 | 0.414 | 0.414 | +0.001 (+0.24%) | 1,984,600 |
14 Sep 2020 | USD | 0.41 | 0.429 | 0.405 | 0.413 | 0.413 | 0.0 (0.0%) | 2,528,000 |