Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | USD | 0.3 | 0.353 | 0.26 | 0.31 | 0.31 | -0.006 (-1.90%) | 117,400 |
28 Sep 2020 | USD | 0.3 | 0.35 | 0.29 | 0.316 | 0.316 | +0.026 (+8.93%) | 95,500 |
25 Sep 2020 | USD | 0.326 | 0.326 | 0.257 | 0.2901 | 0.2901 | -0.025 (-7.90%) | 138,148 |
24 Sep 2020 | USD | 0.335 | 0.365 | 0.305 | 0.315 | 0.315 | -0.043 (-11.89%) | 268,168 |
23 Sep 2020 | USD | 0.385 | 0.399 | 0.33 | 0.3575 | 0.3575 | -0.034 (-8.66%) | 175,435 |
22 Sep 2020 | USD | 0.405 | 0.415 | 0.36 | 0.3914 | 0.3914 | +0.006 (+1.66%) | 333,514 |
21 Sep 2020 | USD | 0.42 | 0.46 | 0.325 | 0.385 | 0.385 | -0.035 (-8.33%) | 871,912 |
18 Sep 2020 | USD | 0.5103 | 0.6 | 0.355 | 0.42 | 0.42 | -0.51 (-54.84%) | 1,634,594 |
17 Sep 2020 | USD | 0.87 | 0.95 | 0.8458 | 0.93 | 0.93 | +0.08 (+9.41%) | 97,983 |
16 Sep 2020 | USD | 0.79 | 0.8939 | 0.79 | 0.85 | 0.85 | +0.05 (+6.25%) | 156,986 |
15 Sep 2020 | USD | 0.8392 | 0.85 | 0.79 | 0.8 | 0.8 | -0.022 (-2.74%) | 110,306 |
14 Sep 2020 | USD | 0.83 | 0.856 | 0.785 | 0.8225 | 0.8225 | +0.012 (+1.53%) | 84,859 |
11 Sep 2020 | USD | 0.81 | 0.838 | 0.8 | 0.8101 | 0.8101 | -0.02 (-2.40%) | 51,656 |
10 Sep 2020 | USD | 0.87 | 0.885 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 336,429 |
9 Sep 2020 | USD | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -0.039 (-4.20%) | 57,594 |
8 Sep 2020 | USD | 0.95 | 0.978 | 0.9 | 0.929 | 0.929 | -0.025 (-2.60%) | 220,887 |
4 Sep 2020 | USD | 0.95 | 1 | 0.92 | 0.9538 | 0.9538 | -0.013 (-1.38%) | 89,926 |
3 Sep 2020 | USD | 0.993 | 1 | 0.93 | 0.9671 | 0.9671 | -0.011 (-1.08%) | 82,315 |
2 Sep 2020 | USD | 0.9857 | 1.02 | 0.9202 | 0.9777 | 0.9777 | +0.006 (+0.61%) | 219,992 |
1 Sep 2020 | USD | 1.02 | 1.0399 | 0.95 | 0.9718 | 0.9718 | -0.038 (-3.78%) | 208,029 |
31 Aug 2020 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 111,524 |
28 Aug 2020 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 206,813 |
27 Aug 2020 | USD | 1.06 | 1.07 | 0.9823 | 1.07 | 1.07 | +0.06 (+5.94%) | 144,902 |
26 Aug 2020 | USD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 41,156 |
25 Aug 2020 | USD | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | -0.03 (-2.88%) | 361,900 |
24 Aug 2020 | USD | 1.1 | 1.1 | 1 | 1.04 | 1.04 | -0.04 (-3.70%) | 280,217 |
21 Aug 2020 | USD | 1.08 | 1.08 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 206,165 |
20 Aug 2020 | USD | 1.06 | 1.09 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 206,329 |
19 Aug 2020 | USD | 1.06 | 1.0927 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 104,861 |
18 Aug 2020 | USD | 1.08 | 1.0999 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 112,519 |