Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | USD | 0.405 | 0.4385 | 0.3987 | 0.41 | 0.41 | +0.011 (+2.83%) | 174,455 |
6 Aug 2020 | USD | 0.43 | 0.43 | 0.392 | 0.3987 | 0.3987 | -0.017 (-3.97%) | 284,491 |
5 Aug 2020 | USD | 0.43 | 0.43 | 0.4 | 0.4152 | 0.4152 | +0.014 (+3.54%) | 145,301 |
4 Aug 2020 | USD | 0.351 | 0.437 | 0.351 | 0.401 | 0.401 | -0.019 (-4.52%) | 180,779 |
3 Aug 2020 | USD | 0.4001 | 0.44 | 0.39 | 0.42 | 0.42 | +0 (+0.02%) | 233,156 |
31 Jul 2020 | USD | 0.3694 | 0.445 | 0.3694 | 0.4199 | 0.4199 | -0.019 (-4.35%) | 200,852 |
30 Jul 2020 | USD | 0.4243 | 0.445 | 0.4105 | 0.439 | 0.439 | -0.001 (-0.23%) | 101,412 |
29 Jul 2020 | USD | 0.45 | 0.45 | 0.4005 | 0.44 | 0.44 | +0.001 (+0.23%) | 181,389 |
28 Jul 2020 | USD | 0.4487 | 0.45 | 0.41 | 0.439 | 0.439 | -0.006 (-1.35%) | 123,565 |
27 Jul 2020 | USD | 0.4839 | 0.4839 | 0.42 | 0.445 | 0.445 | +0.045 (+11.25%) | 224,770 |
24 Jul 2020 | USD | 0.5 | 0.5 | 0.4 | 0.4 | 0.4 | -0.015 (-3.66%) | 184,939 |
23 Jul 2020 | USD | 0.41 | 0.4665 | 0.38 | 0.4152 | 0.4152 | -0.02 (-4.68%) | 204,858 |
22 Jul 2020 | USD | 0.425 | 0.46 | 0.42 | 0.4356 | 0.4356 | +0.016 (+3.71%) | 199,791 |
21 Jul 2020 | USD | 0.4337 | 0.5 | 0.4 | 0.42 | 0.42 | -0.04 (-8.70%) | 544,277 |
20 Jul 2020 | USD | 0.4803 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.25%) | 163,501 |
17 Jul 2020 | USD | 0.4 | 0.49 | 0.4 | 0.4804 | 0.4804 | +0.02 (+4.43%) | 411,320 |
16 Jul 2020 | USD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.11%) | 152,053 |
15 Jul 2020 | USD | 0.47 | 0.49 | 0.46 | 0.4699 | 0.4699 | -0.02 (-4.10%) | 467,913 |
14 Jul 2020 | USD | 0.51 | 0.5724 | 0.45 | 0.49 | 0.49 | -0.02 (-3.92%) | 247,971 |
13 Jul 2020 | USD | 0.545 | 0.5829 | 0.5001 | 0.51 | 0.51 | -0.01 (-1.92%) | 432,490 |
10 Jul 2020 | USD | 0.5 | 0.5889 | 0.48 | 0.52 | 0.52 | +0.01 (+1.96%) | 246,297 |
9 Jul 2020 | USD | 0.535 | 0.5888 | 0.5001 | 0.51 | 0.51 | -0.03 (-5.56%) | 232,590 |
8 Jul 2020 | USD | 0.57 | 0.58 | 0.515 | 0.54 | 0.54 | -0.04 (-6.90%) | 310,213 |
7 Jul 2020 | USD | 0.5359 | 0.6075 | 0.5359 | 0.58 | 0.58 | -0.023 (-3.81%) | 139,179 |
6 Jul 2020 | USD | 0.65 | 0.65 | 0.6 | 0.603 | 0.603 | -0.007 (-1.15%) | 219,791 |
2 Jul 2020 | USD | 0.6 | 0.688 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 176,258 |
1 Jul 2020 | USD | 0.65 | 0.66 | 0.6 | 0.63 | 0.63 | -0.02 (-3.06%) | 260,813 |
30 Jun 2020 | USD | 0.65 | 0.6675 | 0.56 | 0.6499 | 0.6499 | +0.007 (+1.06%) | 231,583 |
29 Jun 2020 | USD | 0.545 | 0.704 | 0.485 | 0.6431 | 0.6431 | +0.093 (+16.93%) | 1,002,029 |
26 Jun 2020 | USD | 0.5487 | 0.55 | 0.4701 | 0.55 | 0.55 | +0.043 (+8.37%) | 598,326 |