Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | USD | 0.66 | 0.6637 | 0.5771 | 0.6101 | 0.6101 | -0.045 (-6.87%) | 235,053 |
13 Feb 2020 | USD | 0.549 | 0.7996 | 0.549 | 0.6551 | 0.6551 | +0.179 (+37.65%) | 1,139,659 |
12 Feb 2020 | USD | 0.4896 | 0.5 | 0.4604 | 0.4759 | 0.4759 | +0.02 (+4.36%) | 127,523 |
11 Feb 2020 | USD | 0.4698 | 0.478 | 0.456 | 0.456 | 0.456 | -0.022 (-4.60%) | 34,024 |
10 Feb 2020 | USD | 0.4726 | 0.4843 | 0.455 | 0.478 | 0.478 | +0.028 (+6.20%) | 64,287 |
7 Feb 2020 | USD | 0.4898 | 0.5071 | 0.4312 | 0.4501 | 0.4501 | -0.008 (-1.83%) | 126,686 |
6 Feb 2020 | USD | 0.5518 | 0.5518 | 0.45 | 0.4585 | 0.4585 | -0.082 (-15.11%) | 256,754 |
5 Feb 2020 | USD | 0.5484 | 0.5599 | 0.5103 | 0.5401 | 0.5401 | -0.006 (-1.03%) | 29,156 |
4 Feb 2020 | USD | 0.57 | 0.57 | 0.5 | 0.5457 | 0.5457 | +0.006 (+1.06%) | 58,672 |
3 Feb 2020 | USD | 0.5633 | 0.63 | 0.5119 | 0.54 | 0.54 | -0.02 (-3.61%) | 89,484 |
31 Jan 2020 | USD | 0.58 | 0.6016 | 0.5602 | 0.5602 | 0.5602 | +0.007 (+1.25%) | 33,838 |
30 Jan 2020 | USD | 0.56 | 0.6574 | 0.51 | 0.5533 | 0.5533 | +0 (+0.04%) | 113,888 |
29 Jan 2020 | USD | 0.5817 | 0.603 | 0.5513 | 0.5531 | 0.5531 | -0.027 (-4.65%) | 90,849 |
28 Jan 2020 | USD | 0.5977 | 0.628 | 0.5801 | 0.5801 | 0.5801 | -0.02 (-3.32%) | 95,112 |
27 Jan 2020 | USD | 0.57 | 0.61 | 0.55 | 0.6 | 0.6 | +0.02 (+3.45%) | 156,531 |
24 Jan 2020 | USD | 0.72 | 0.72 | 0.57 | 0.58 | 0.58 | -0.14 (-19.44%) | 458,082 |
23 Jan 2020 | USD | 0.83 | 0.87 | 0.6601 | 0.72 | 0.72 | +0.13 (+21.99%) | 2,052,248 |
22 Jan 2020 | USD | 0.591 | 0.63 | 0.59 | 0.5902 | 0.5902 | -0.04 (-6.32%) | 596,723 |
21 Jan 2020 | USD | 0.6 | 0.6799 | 0.6 | 0.63 | 0.63 | +0.029 (+4.91%) | 158,603 |
17 Jan 2020 | USD | 0.6111 | 0.63 | 0.59 | 0.6005 | 0.6005 | -0.004 (-0.74%) | 73,184 |
16 Jan 2020 | USD | 0.6153 | 0.6153 | 0.581 | 0.605 | 0.605 | -0.008 (-1.27%) | 50,088 |
15 Jan 2020 | USD | 0.59 | 0.628 | 0.5501 | 0.6128 | 0.6128 | -0.003 (-0.45%) | 111,362 |
14 Jan 2020 | USD | 0.6449 | 0.6698 | 0.5472 | 0.6156 | 0.6156 | -0.041 (-6.29%) | 193,293 |
13 Jan 2020 | USD | 0.6 | 0.7299 | 0.6 | 0.6569 | 0.6569 | +0.073 (+12.48%) | 374,651 |
10 Jan 2020 | USD | 0.536 | 0.6396 | 0.536 | 0.584 | 0.584 | +0.057 (+10.90%) | 243,785 |
9 Jan 2020 | USD | 0.525 | 0.55 | 0.525 | 0.5266 | 0.5266 | +0.002 (+0.30%) | 105,046 |
8 Jan 2020 | USD | 0.5 | 0.529 | 0.497 | 0.525 | 0.525 | +0.028 (+5.63%) | 61,918 |
7 Jan 2020 | USD | 0.53 | 0.53 | 0.45 | 0.497 | 0.497 | -0.015 (-3.02%) | 132,075 |
6 Jan 2020 | USD | 0.4541 | 0.53 | 0.45 | 0.5125 | 0.5125 | +0.051 (+11.15%) | 184,226 |
3 Jan 2020 | USD | 0.4374 | 0.4691 | 0.4374 | 0.4611 | 0.4611 | +0.013 (+2.81%) | 86,020 |