Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2020 | USD | 0.6 | 0.63 | 0.6 | 0.6231 | 0.6231 | +0.023 (+3.87%) | 7,941 |
16 Sep 2020 | USD | 0.65 | 0.66 | 0.55 | 0.5999 | 0.5999 | -0.005 (-0.86%) | 26,062 |
15 Sep 2020 | USD | 0.63 | 0.63 | 0.6051 | 0.6051 | 0.6051 | +0.008 (+1.36%) | 11,517 |
14 Sep 2020 | USD | 0.6032 | 0.69 | 0.5662 | 0.597 | 0.597 | +0.007 (+1.19%) | 37,228 |
11 Sep 2020 | USD | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | +0.02 (+3.49%) | 13,313 |
10 Sep 2020 | USD | 0.65 | 0.7 | 0.57 | 0.5701 | 0.5701 | -0.07 (-10.91%) | 71,229 |
9 Sep 2020 | USD | 0.57 | 0.65 | 0.57 | 0.6399 | 0.6399 | +0.1 (+18.50%) | 40,692 |
8 Sep 2020 | USD | 0.461 | 0.58 | 0.461 | 0.54 | 0.54 | +0.09 (+20.00%) | 73,039 |
4 Sep 2020 | USD | 0.4751 | 0.4751 | 0.44 | 0.45 | 0.45 | -0.05 (-10%) | 41,880 |
3 Sep 2020 | USD | 0.4504 | 0.54 | 0.45 | 0.5 | 0.5 | +0.071 (+16.55%) | 53,199 |
2 Sep 2020 | USD | 0.46 | 0.4816 | 0.4279 | 0.429 | 0.429 | -0.001 (-0.23%) | 57,829 |
1 Sep 2020 | USD | 0.4515 | 0.66 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 4,420 |
31 Aug 2020 | USD | 0.46 | 0.4623 | 0.42 | 0.43 | 0.43 | -0.05 (-10.42%) | 83,227 |
28 Aug 2020 | USD | 0.4555 | 0.48 | 0.4555 | 0.48 | 0.48 | +0.002 (+0.48%) | 30,871 |
27 Aug 2020 | USD | 0.49 | 0.5 | 0.4602 | 0.4777 | 0.4777 | -0.002 (-0.48%) | 34,009 |
26 Aug 2020 | USD | 0.4701 | 0.48 | 0.4375 | 0.48 | 0.48 | +0.005 (+1.05%) | 78,692 |
25 Aug 2020 | USD | 0.5224 | 0.5914 | 0.475 | 0.475 | 0.475 | -0.022 (-4.52%) | 38,101 |
24 Aug 2020 | USD | 0.4621 | 0.51 | 0.4621 | 0.4975 | 0.4975 | +0.057 (+13.04%) | 30,055 |
21 Aug 2020 | USD | 0.44 | 0.4601 | 0.44 | 0.4401 | 0.4401 | +0.01 (+2.35%) | 4,437 |
20 Aug 2020 | USD | 0.4199 | 0.43 | 0.398 | 0.43 | 0.43 | +0.03 (+7.53%) | 104,282 |
19 Aug 2020 | USD | 0.4452 | 0.4501 | 0.396 | 0.3999 | 0.3999 | -0.024 (-5.68%) | 122,546 |
18 Aug 2020 | USD | 0.462 | 0.462 | 0.424 | 0.424 | 0.424 | -0.016 (-3.64%) | 15,051 |
17 Aug 2020 | USD | 0.48 | 0.49 | 0.4378 | 0.44 | 0.44 | -0.054 (-10.86%) | 73,520 |
14 Aug 2020 | USD | 0.51 | 0.5101 | 0.4936 | 0.4936 | 0.4936 | +0.014 (+2.83%) | 301 |
13 Aug 2020 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 330 |
12 Aug 2020 | USD | 0.509 | 0.6467 | 0.45 | 0.48 | 0.48 | -0.018 (-3.52%) | 3,710 |
11 Aug 2020 | USD | 0.5434 | 0.5434 | 0.492 | 0.4975 | 0.4975 | -0.052 (-9.55%) | 15,400 |
10 Aug 2020 | USD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.08 (+17.02%) | 7,501 |
7 Aug 2020 | USD | 0.462 | 0.4704 | 0.462 | 0.47 | 0.47 | +0.03 (+6.82%) | 3,000 |
6 Aug 2020 | USD | 0.4724 | 0.4725 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,300 |