Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2020 | USD | 0.1164 | 0.1182 | 0.1158 | 0.1169 | 0.1169 | +0.001 (+0.52%) | 43,583,460 |
11 Jan 2020 | USD | 0.12 | 0.1209 | 0.1161 | 0.1163 | 0.1163 | -0.004 (-3.16%) | 42,674,379 |
10 Jan 2020 | USD | 0.1154 | 0.1201 | 0.1129 | 0.1201 | 0.1201 | +0.005 (+4.07%) | 45,233,523 |
9 Jan 2020 | USD | 0.1159 | 0.1168 | 0.1119 | 0.1154 | 0.1154 | -0.001 (-0.52%) | 41,483,473 |
8 Jan 2020 | USD | 0.1195 | 0.1269 | 0.1141 | 0.116 | 0.116 | -0.003 (-2.85%) | 42,581,780 |
7 Jan 2020 | USD | 0.1228 | 0.1245 | 0.112 | 0.1194 | 0.1194 | -0.004 (-3.01%) | 39,645,650 |
6 Jan 2020 | USD | 0.1311 | 0.1325 | 0.12 | 0.1231 | 0.1231 | -0.008 (-6.10%) | 40,922,022 |
5 Jan 2020 | USD | 0.141 | 0.1424 | 0.1311 | 0.1311 | 0.1311 | -0.01 (-7.02%) | 49,292,562 |
4 Jan 2020 | USD | 0.1419 | 0.1424 | 0.1404 | 0.141 | 0.141 | -0.001 (-0.77%) | 45,178,088 |
3 Jan 2020 | USD | 0.142 | 0.1456 | 0.1404 | 0.1421 | 0.1421 | +0 (+0.07%) | 46,358,202 |
2 Jan 2020 | USD | 0.1487 | 0.1487 | 0.1409 | 0.142 | 0.142 | -0.007 (-4.57%) | 47,012,914 |
1 Jan 2020 | USD | 0.1484 | 0.1509 | 0.1482 | 0.1488 | 0.1488 | +0 (+0.20%) | 53,521,705 |
31 Dec 2019 | USD | 0.1486 | 0.1494 | 0.1469 | 0.1485 | 0.1485 | -0 (-0.07%) | 47,572,042 |
30 Dec 2019 | USD | 0.1519 | 0.1519 | 0.1477 | 0.1486 | 0.1486 | -0.003 (-2.11%) | 46,003,460 |
29 Dec 2019 | USD | 0.1504 | 0.1546 | 0.1497 | 0.1518 | 0.1518 | +0.001 (+0.93%) | 43,306,479 |
28 Dec 2019 | USD | 0.1487 | 0.155 | 0.1485 | 0.1504 | 0.1504 | +0.002 (+1.21%) | 37,359,635 |
27 Dec 2019 | USD | 0.1483 | 0.1512 | 0.1449 | 0.1486 | 0.1486 | +0 (+0.27%) | 34,494,557 |
26 Dec 2019 | USD | 0.1543 | 0.1562 | 0.1459 | 0.1482 | 0.1482 | -0.006 (-3.95%) | 36,359,442 |
25 Dec 2019 | USD | 0.1575 | 0.1589 | 0.1541 | 0.1543 | 0.1543 | -0.003 (-1.91%) | 42,964,830 |
24 Dec 2019 | USD | 0.1579 | 0.1599 | 0.1562 | 0.1573 | 0.1573 | -0.001 (-0.32%) | 49,635,382 |
23 Dec 2019 | USD | 0.1721 | 0.1738 | 0.151 | 0.1578 | 0.1578 | -0.014 (-8.26%) | 46,656,796 |
22 Dec 2019 | USD | 0.1701 | 0.172 | 0.1663 | 0.172 | 0.172 | +0.003 (+1.59%) | 55,030,575 |
21 Dec 2019 | USD | 0.1716 | 0.1734 | 0.1674 | 0.1693 | 0.1693 | -0.002 (-1.40%) | 52,315,618 |
20 Dec 2019 | USD | 0.1766 | 0.1766 | 0.171 | 0.1717 | 0.1717 | -0.005 (-2.77%) | 56,082,076 |
19 Dec 2019 | USD | 0.1837 | 0.1846 | 0.1758 | 0.1766 | 0.1766 | -0.007 (-3.86%) | 53,827,591 |
18 Dec 2019 | USD | 0.171 | 0.1837 | 0.1666 | 0.1837 | 0.1837 | +0.013 (+7.55%) | 57,102,437 |
17 Dec 2019 | USD | 0.1793 | 0.1802 | 0.1692 | 0.1708 | 0.1708 | -0.009 (-4.74%) | 47,221,779 |
16 Dec 2019 | USD | 0.1901 | 0.1903 | 0.1781 | 0.1793 | 0.1793 | -0.011 (-5.83%) | 52,817,837 |
15 Dec 2019 | USD | 0.1822 | 0.1909 | 0.1811 | 0.1904 | 0.1904 | +0.008 (+4.50%) | 60,573,213 |
14 Dec 2019 | USD | 0.1852 | 0.1852 | 0.1806 | 0.1822 | 0.1822 | -0.003 (-1.51%) | 55,898,470 |