Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2020 | USD | 0.95 | 1.05 | 0.7 | 0.728 | 0.728 | -0.212 (-22.55%) | 4,655,400 |
14 Dec 2020 | USD | 0.85 | 1.06 | 0.841 | 0.94 | 0.94 | +0.13 (+16.05%) | 6,299,500 |
11 Dec 2020 | USD | 0.7 | 0.83 | 0.662 | 0.81 | 0.81 | +0.12 (+17.39%) | 3,479,800 |
10 Dec 2020 | USD | 0.68 | 0.85 | 0.63 | 0.69 | 0.69 | +0.021 (+3.14%) | 5,613,800 |
9 Dec 2020 | USD | 0.478 | 0.67 | 0.46 | 0.669 | 0.669 | +0.209 (+45.43%) | 4,925,800 |
8 Dec 2020 | USD | 0.42 | 0.49 | 0.42 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,441,800 |
7 Dec 2020 | USD | 0.41 | 0.509 | 0.41 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,317,200 |
4 Dec 2020 | USD | 0.48 | 0.49 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 873,601 |
3 Dec 2020 | USD | 0.49 | 0.49 | 0.43 | 0.44 | 0.44 | +0.006 (+1.50%) | 562,288 |
2 Dec 2020 | USD | 0.46 | 0.47 | 0.4 | 0.4335 | 0.4335 | -0.013 (-2.80%) | 573,628 |
1 Dec 2020 | USD | 0.47 | 0.48 | 0.41 | 0.446 | 0.446 | -0.014 (-3.04%) | 721,595 |
30 Nov 2020 | USD | 0.475 | 0.51 | 0.455 | 0.46 | 0.46 | -0.03 (-6.12%) | 1,247,473 |
27 Nov 2020 | USD | 0.57 | 0.59 | 0.471 | 0.49 | 0.49 | -0.027 (-5.22%) | 535,602 |
25 Nov 2020 | USD | 0.54 | 0.59 | 0.456 | 0.517 | 0.517 | -0.023 (-4.26%) | 1,383,029 |
24 Nov 2020 | USD | 0.5495 | 0.65 | 0.51 | 0.54 | 0.54 | +0.018 (+3.41%) | 1,764,092 |
23 Nov 2020 | USD | 0.49 | 0.5275 | 0.4796 | 0.5222 | 0.5222 | +0.032 (+6.57%) | 666,898 |
20 Nov 2020 | USD | 0.49 | 0.5 | 0.46 | 0.49 | 0.49 | +0.002 (+0.31%) | 250,539 |
19 Nov 2020 | USD | 0.485 | 0.5 | 0.46 | 0.4885 | 0.4885 | -0.002 (-0.31%) | 211,590 |
18 Nov 2020 | USD | 0.505 | 0.515 | 0.455 | 0.49 | 0.49 | +0.003 (+0.51%) | 351,170 |
17 Nov 2020 | USD | 0.5 | 0.5 | 0.45 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 289,686 |
16 Nov 2020 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 368,221 |
13 Nov 2020 | USD | 0.49 | 0.49 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 197,127 |
12 Nov 2020 | USD | 0.43 | 0.5 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 541,192 |
11 Nov 2020 | USD | 0.431 | 0.51 | 0.431 | 0.45 | 0.45 | -0.01 (-2.20%) | 334,813 |
10 Nov 2020 | USD | 0.537 | 0.539 | 0.45 | 0.4601 | 0.4601 | -0.01 (-2.11%) | 440,759 |
9 Nov 2020 | USD | 0.44 | 0.6546 | 0.44 | 0.47 | 0.47 | +0.04 (+9.30%) | 886,807 |
6 Nov 2020 | USD | 0.4368 | 0.4593 | 0.414 | 0.43 | 0.43 | +0.02 (+4.88%) | 540,530 |
5 Nov 2020 | USD | 0.351 | 0.428 | 0.351 | 0.41 | 0.41 | +0.05 (+13.89%) | 420,555 |
4 Nov 2020 | USD | 0.385 | 0.4317 | 0.33 | 0.36 | 0.36 | +0.032 (+9.76%) | 719,579 |
3 Nov 2020 | USD | 0.33 | 0.35 | 0.3 | 0.328 | 0.328 | -0.002 (-0.61%) | 335,147 |