Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2020 | USD | 0.522 | 0.5689 | 0.522 | 0.5501 | 0.5501 | +0.028 (+5.38%) | 89,651 |
24 Aug 2020 | USD | 0.56 | 0.57 | 0.522 | 0.522 | 0.522 | -0.045 (-7.87%) | 140,540 |
21 Aug 2020 | USD | 0.56 | 0.57 | 0.5264 | 0.5666 | 0.5666 | -0.004 (-0.68%) | 314,144 |
20 Aug 2020 | USD | 0.589 | 0.589 | 0.541 | 0.5705 | 0.5705 | -0.025 (-4.28%) | 134,557 |
19 Aug 2020 | USD | 0.6 | 0.6 | 0.5625 | 0.596 | 0.596 | -0.004 (-0.67%) | 277,072 |
18 Aug 2020 | USD | 0.6 | 0.6097 | 0.591 | 0.6 | 0.6 | 0.0 (0.0%) | 41,532 |
17 Aug 2020 | USD | 0.587 | 0.6096 | 0.585 | 0.6 | 0.6 | +0.013 (+2.21%) | 188,888 |
14 Aug 2020 | USD | 0.6 | 0.6 | 0.581 | 0.587 | 0.587 | -0.013 (-2.17%) | 82,333 |
13 Aug 2020 | USD | 0.6 | 0.6 | 0.5802 | 0.6 | 0.6 | 0.0 (0.0%) | 82,231 |
12 Aug 2020 | USD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 259,732 |
11 Aug 2020 | USD | 0.62 | 0.6299 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 108,573 |
10 Aug 2020 | USD | 0.5985 | 0.64 | 0.5732 | 0.62 | 0.62 | +0.02 (+3.33%) | 122,515 |
7 Aug 2020 | USD | 0.592 | 0.605 | 0.573 | 0.6 | 0.6 | -0.005 (-0.84%) | 79,812 |
6 Aug 2020 | USD | 0.6081 | 0.611 | 0.6 | 0.6051 | 0.6051 | +0.003 (+0.55%) | 116,438 |
5 Aug 2020 | USD | 0.5873 | 0.6237 | 0.5873 | 0.6018 | 0.6018 | +0.002 (+0.30%) | 190,721 |
4 Aug 2020 | USD | 0.578 | 0.6217 | 0.5638 | 0.6 | 0.6 | +0.029 (+5.04%) | 330,431 |
3 Aug 2020 | USD | 0.5703 | 0.578 | 0.56 | 0.5712 | 0.5712 | -0.008 (-1.31%) | 95,965 |
31 Jul 2020 | USD | 0.57 | 0.5959 | 0.57 | 0.5788 | 0.5788 | +0.009 (+1.54%) | 91,039 |
30 Jul 2020 | USD | 0.586 | 0.586 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 120,775 |
29 Jul 2020 | USD | 0.5851 | 0.5999 | 0.5751 | 0.59 | 0.59 | +0.005 (+0.84%) | 113,774 |
28 Jul 2020 | USD | 0.5749 | 0.5999 | 0.5746 | 0.5851 | 0.5851 | +0.009 (+1.65%) | 123,712 |
27 Jul 2020 | USD | 0.6 | 0.6026 | 0.57 | 0.5756 | 0.5756 | -0.017 (-2.85%) | 186,138 |
24 Jul 2020 | USD | 0.604 | 0.604 | 0.5726 | 0.5925 | 0.5925 | -0.011 (-1.90%) | 114,607 |
23 Jul 2020 | USD | 0.615 | 0.6399 | 0.581 | 0.604 | 0.604 | -0.01 (-1.63%) | 172,305 |
22 Jul 2020 | USD | 0.63 | 0.6565 | 0.6 | 0.614 | 0.614 | +0.044 (+7.70%) | 599,147 |
21 Jul 2020 | USD | 0.6 | 0.6 | 0.5602 | 0.5701 | 0.5701 | -0.006 (-0.99%) | 214,624 |
20 Jul 2020 | USD | 0.61 | 0.61 | 0.56 | 0.5758 | 0.5758 | -0.006 (-1.12%) | 77,758 |
17 Jul 2020 | USD | 0.6026 | 0.6026 | 0.5618 | 0.5823 | 0.5823 | -0.018 (-2.95%) | 111,244 |
16 Jul 2020 | USD | 0.595 | 0.6099 | 0.59 | 0.6 | 0.6 | +0.009 (+1.45%) | 46,118 |
15 Jul 2020 | USD | 0.6106 | 0.6106 | 0.58 | 0.5914 | 0.5914 | +0.002 (+0.41%) | 67,173 |