Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | USD | 0.525 | 0.542 | 0.525 | 0.527 | 0.527 | -0.01 (-1.86%) | 13,900 |
9 Sep 2020 | USD | 0.525 | 0.54 | 0.525 | 0.537 | 0.537 | +0.017 (+3.27%) | 68,000 |
8 Sep 2020 | USD | 0.508 | 0.544 | 0.508 | 0.52 | 0.52 | -0.013 (-2.44%) | 79,500 |
4 Sep 2020 | USD | 0.537 | 0.546 | 0.521 | 0.533 | 0.533 | -0.009 (-1.66%) | 125,900 |
3 Sep 2020 | USD | 0.573 | 0.574 | 0.532 | 0.542 | 0.542 | -0.019 (-3.39%) | 110,800 |
2 Sep 2020 | USD | 0.53 | 0.561 | 0.523 | 0.561 | 0.561 | +0.04 (+7.68%) | 101,400 |
1 Sep 2020 | USD | 0.505 | 0.533 | 0.5 | 0.521 | 0.521 | +0.001 (+0.19%) | 46,900 |
31 Aug 2020 | USD | 0.525 | 0.54 | 0.51 | 0.52 | 0.52 | +0.004 (+0.78%) | 39,600 |
28 Aug 2020 | USD | 0.531 | 0.538 | 0.513 | 0.516 | 0.516 | -0.019 (-3.55%) | 16,700 |
27 Aug 2020 | USD | 0.524 | 0.547 | 0.518 | 0.535 | 0.535 | +0.018 (+3.48%) | 42,100 |
26 Aug 2020 | USD | 0.54 | 0.571 | 0.516 | 0.517 | 0.517 | -0.026 (-4.79%) | 54,500 |
25 Aug 2020 | USD | 0.534 | 0.564 | 0.534 | 0.543 | 0.543 | -0.012 (-2.16%) | 46,300 |
24 Aug 2020 | USD | 0.54 | 0.57 | 0.54 | 0.555 | 0.555 | +0.003 (+0.58%) | 88,000 |
21 Aug 2020 | USD | 0.5637 | 0.5648 | 0.55 | 0.5518 | 0.5518 | -0.002 (-0.34%) | 30,230 |
20 Aug 2020 | USD | 0.5345 | 0.5647 | 0.5345 | 0.5537 | 0.5537 | -0.006 (-1.13%) | 36,179 |
19 Aug 2020 | USD | 0.565 | 0.57 | 0.558 | 0.56 | 0.56 | -0.002 (-0.36%) | 46,200 |
18 Aug 2020 | USD | 0.536 | 0.6 | 0.536 | 0.562 | 0.562 | +0.002 (+0.36%) | 40,500 |
17 Aug 2020 | USD | 0.605 | 0.605 | 0.559 | 0.56 | 0.56 | -0.006 (-1.06%) | 23,100 |
14 Aug 2020 | USD | 0.558 | 0.569 | 0.558 | 0.566 | 0.566 | -0.004 (-0.70%) | 37,100 |
13 Aug 2020 | USD | 0.575 | 0.578 | 0.56 | 0.57 | 0.57 | -0.002 (-0.35%) | 27,900 |
12 Aug 2020 | USD | 0.592 | 0.592 | 0.56 | 0.572 | 0.572 | +0.004 (+0.70%) | 25,500 |
11 Aug 2020 | USD | 0.567 | 0.58 | 0.563 | 0.568 | 0.568 | 0.0 (0.0%) | 28,000 |
10 Aug 2020 | USD | 0.603 | 0.603 | 0.542 | 0.568 | 0.568 | -0.004 (-0.70%) | 37,200 |
7 Aug 2020 | USD | 0.58 | 0.587 | 0.571 | 0.572 | 0.572 | -0.004 (-0.69%) | 19,300 |
6 Aug 2020 | USD | 0.56 | 0.593 | 0.56 | 0.576 | 0.576 | -0.011 (-1.87%) | 109,700 |
5 Aug 2020 | USD | 0.595 | 0.6 | 0.576 | 0.587 | 0.587 | -0.006 (-1.01%) | 49,800 |
4 Aug 2020 | USD | 0.547 | 0.616 | 0.547 | 0.593 | 0.593 | -0.047 (-7.34%) | 64,900 |
3 Aug 2020 | USD | 0.6 | 0.644 | 0.565 | 0.64 | 0.64 | +0.039 (+6.49%) | 52,100 |
31 Jul 2020 | USD | 0.647 | 0.647 | 0.579 | 0.601 | 0.601 | +0.037 (+6.56%) | 56,200 |
30 Jul 2020 | USD | 0.55 | 0.59 | 0.55 | 0.564 | 0.564 | -0.03 (-5.05%) | 75,000 |