Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.5108 | 0.521 | 0.49 | 0.5072 | 0.5072 | +0.003 (+0.60%) | 190,636 |
8 Dec 2020 | USD | 0.495 | 0.521 | 0.47 | 0.5042 | 0.5042 | -0.015 (-2.98%) | 193,866 |
7 Dec 2020 | USD | 0.4909 | 0.5234 | 0.4909 | 0.5197 | 0.5197 | +0.025 (+4.99%) | 315,148 |
4 Dec 2020 | USD | 0.5 | 0.51 | 0.4802 | 0.495 | 0.495 | -0.018 (-3.45%) | 302,538 |
3 Dec 2020 | USD | 0.5375 | 0.567 | 0.4977 | 0.5127 | 0.5127 | -0.017 (-3.26%) | 193,369 |
2 Dec 2020 | USD | 0.525 | 0.5345 | 0.5 | 0.53 | 0.53 | +0.018 (+3.56%) | 93,089 |
1 Dec 2020 | USD | 0.5229 | 0.53 | 0.4783 | 0.5118 | 0.5118 | +0.018 (+3.62%) | 258,202 |
30 Nov 2020 | USD | 0.5177 | 0.5177 | 0.476 | 0.4939 | 0.4939 | -0.021 (-4.04%) | 297,619 |
27 Nov 2020 | USD | 0.51 | 0.53 | 0.47 | 0.5147 | 0.5147 | -0.002 (-0.41%) | 120,299 |
25 Nov 2020 | USD | 0.46 | 0.518 | 0.46 | 0.5168 | 0.5168 | +0.048 (+10.14%) | 139,780 |
24 Nov 2020 | USD | 0.4533 | 0.4938 | 0.4533 | 0.4692 | 0.4692 | -0.019 (-3.87%) | 390,760 |
23 Nov 2020 | USD | 0.4976 | 0.51 | 0.465 | 0.4881 | 0.4881 | -0.018 (-3.59%) | 173,971 |
20 Nov 2020 | USD | 0.4804 | 0.512 | 0.4675 | 0.5063 | 0.5063 | +0.036 (+7.72%) | 261,650 |
19 Nov 2020 | USD | 0.44 | 0.47 | 0.431 | 0.47 | 0.47 | 0.0 (0.0%) | 268,951 |
18 Nov 2020 | USD | 0.5 | 0.5001 | 0.4664 | 0.47 | 0.47 | -0.034 (-6.75%) | 264,934 |
17 Nov 2020 | USD | 0.5454 | 0.55 | 0.4947 | 0.504 | 0.504 | -0.046 (-8.36%) | 420,625 |
16 Nov 2020 | USD | 0.5849 | 0.5849 | 0.5463 | 0.55 | 0.55 | -0.021 (-3.68%) | 139,878 |
13 Nov 2020 | USD | 0.629 | 0.629 | 0.5658 | 0.571 | 0.571 | 0.0 (0.0%) | 178,929 |
12 Nov 2020 | USD | 0.574 | 0.592 | 0.5692 | 0.571 | 0.571 | -0.009 (-1.57%) | 186,864 |
11 Nov 2020 | USD | 0.59 | 0.605 | 0.56 | 0.5801 | 0.5801 | -0.028 (-4.57%) | 452,966 |
10 Nov 2020 | USD | 0.6115 | 0.6414 | 0.58 | 0.6079 | 0.6079 | -0.02 (-3.14%) | 218,595 |
9 Nov 2020 | USD | 0.591 | 0.6419 | 0.5181 | 0.6276 | 0.6276 | -0.014 (-2.23%) | 880,375 |
6 Nov 2020 | USD | 0.55 | 0.6601 | 0.5347 | 0.6419 | 0.6419 | +0.121 (+23.16%) | 1,210,861 |
5 Nov 2020 | USD | 0.5016 | 0.545 | 0.4877 | 0.5212 | 0.5212 | +0.052 (+11.11%) | 542,805 |
4 Nov 2020 | USD | 0.4751 | 0.4821 | 0.45 | 0.4691 | 0.4691 | +0.005 (+1.10%) | 176,955 |
3 Nov 2020 | USD | 0.485 | 0.485 | 0.4366 | 0.464 | 0.464 | +0.042 (+10.06%) | 644,143 |
2 Nov 2020 | USD | 0.4315 | 0.4398 | 0.389 | 0.4216 | 0.4216 | +0.031 (+7.83%) | 431,117 |
30 Oct 2020 | USD | 0.4 | 0.4155 | 0.39 | 0.391 | 0.391 | -0.009 (-2.25%) | 239,339 |
29 Oct 2020 | USD | 0.38 | 0.415 | 0.38 | 0.4 | 0.4 | -0.001 (-0.32%) | 282,597 |
28 Oct 2020 | USD | 0.422 | 0.422 | 0.37 | 0.4013 | 0.4013 | -0.026 (-6.19%) | 515,566 |