Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | USD | 0.51 | 0.54 | 0.491 | 0.5099 | 0.5099 | +0.02 (+4.06%) | 2,387,622 |
29 Jul 2020 | USD | 0.49 | 0.5989 | 0.47 | 0.49 | 0.49 | +0.01 (+2.10%) | 7,503,883 |
28 Jul 2020 | USD | 0.498 | 0.498 | 0.4611 | 0.4799 | 0.4799 | -0.003 (-0.58%) | 1,270,945 |
27 Jul 2020 | USD | 0.4599 | 0.4899 | 0.45 | 0.4827 | 0.4827 | +0.031 (+6.79%) | 2,698,361 |
24 Jul 2020 | USD | 0.4351 | 0.4551 | 0.415 | 0.452 | 0.452 | +0.007 (+1.69%) | 1,234,029 |
23 Jul 2020 | USD | 0.45 | 0.4669 | 0.4236 | 0.4445 | 0.4445 | -0.005 (-1.09%) | 1,676,979 |
22 Jul 2020 | USD | 0.4699 | 0.4699 | 0.4405 | 0.4494 | 0.4494 | -0.011 (-2.33%) | 1,432,293 |
21 Jul 2020 | USD | 0.47 | 0.48 | 0.43 | 0.4601 | 0.4601 | +0 (+0.02%) | 1,749,075 |
20 Jul 2020 | USD | 0.45 | 0.46 | 0.431 | 0.46 | 0.46 | +0.03 (+6.98%) | 2,986,196 |
17 Jul 2020 | USD | 0.41 | 0.446 | 0.4 | 0.43 | 0.43 | +0.021 (+5.24%) | 1,882,500 |
16 Jul 2020 | USD | 0.4027 | 0.4156 | 0.4 | 0.4086 | 0.4086 | +0.005 (+1.14%) | 827,795 |
15 Jul 2020 | USD | 0.408 | 0.42 | 0.403 | 0.404 | 0.404 | -0.014 (-3.35%) | 704,400 |
14 Jul 2020 | USD | 0.417 | 0.425 | 0.4 | 0.418 | 0.418 | -0.007 (-1.65%) | 2,105,100 |
13 Jul 2020 | USD | 0.437 | 0.439 | 0.42 | 0.425 | 0.425 | +0.006 (+1.43%) | 1,878,800 |
10 Jul 2020 | USD | 0.42 | 0.429 | 0.401 | 0.419 | 0.419 | +0.003 (+0.72%) | 1,988,100 |
9 Jul 2020 | USD | 0.4 | 0.42 | 0.39 | 0.416 | 0.416 | +0.025 (+6.39%) | 1,790,700 |
8 Jul 2020 | USD | 0.38 | 0.41 | 0.38 | 0.391 | 0.391 | +0.007 (+1.82%) | 1,579,100 |
7 Jul 2020 | USD | 0.382 | 0.385 | 0.37 | 0.384 | 0.384 | +0.001 (+0.26%) | 876,500 |
6 Jul 2020 | USD | 0.37 | 0.39 | 0.365 | 0.383 | 0.383 | +0.021 (+5.80%) | 2,009,300 |
2 Jul 2020 | USD | 0.377 | 0.389 | 0.36 | 0.362 | 0.362 | -0.015 (-3.98%) | 2,133,000 |
1 Jul 2020 | USD | 0.4 | 0.4 | 0.373 | 0.377 | 0.377 | -0.013 (-3.33%) | 3,072,500 |
30 Jun 2020 | USD | 0.392 | 0.409 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,875,600 |
29 Jun 2020 | USD | 0.404 | 0.41 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,428,100 |
26 Jun 2020 | USD | 0.4 | 0.405 | 0.382 | 0.4 | 0.4 | -0.012 (-2.84%) | 12,861,700 |
25 Jun 2020 | USD | 0.4011 | 0.4117 | 0.3903 | 0.4117 | 0.4117 | +0.002 (+0.41%) | 2,151,364 |
24 Jun 2020 | USD | 0.428 | 0.428 | 0.391 | 0.41 | 0.41 | -0.011 (-2.61%) | 3,172,700 |
23 Jun 2020 | USD | 0.41 | 0.435 | 0.408 | 0.421 | 0.421 | +0.014 (+3.44%) | 3,091,500 |
22 Jun 2020 | USD | 0.42 | 0.42 | 0.4 | 0.407 | 0.407 | -0.004 (-0.97%) | 3,140,500 |
19 Jun 2020 | USD | 0.45 | 0.45 | 0.411 | 0.411 | 0.411 | -0.037 (-8.24%) | 3,613,300 |
18 Jun 2020 | USD | 0.42 | 0.4694 | 0.4012 | 0.4479 | 0.4479 | +0.024 (+5.64%) | 8,629,896 |