Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 0.4045 | 0.4045 | 0.36 | 0.3663 | 1.0989 | -0.038 (-9.42%) | 86,820 |
10 Mar 2020 | USD | 0.402 | 0.413 | 0.4 | 0.4044 | 1.2132 | +0.002 (+0.60%) | 18,408 |
9 Mar 2020 | USD | 0.413 | 0.413 | 0.3864 | 0.402 | 1.206 | -0.011 (-2.66%) | 45,074 |
6 Mar 2020 | USD | 0.4486 | 0.4554 | 0.41 | 0.413 | 1.239 | -0.036 (-7.94%) | 96,689 |
5 Mar 2020 | USD | 0.461 | 0.461 | 0.44 | 0.4486 | 1.3458 | -0.021 (-4.41%) | 47,300 |
4 Mar 2020 | USD | 0.44 | 0.49 | 0.44 | 0.4693 | 1.4079 | +0.01 (+2.20%) | 49,420 |
3 Mar 2020 | USD | 0.4883 | 0.4883 | 0.45 | 0.4592 | 1.3776 | -0.008 (-1.71%) | 129,737 |
2 Mar 2020 | USD | 0.4441 | 0.4884 | 0.415 | 0.4672 | 1.4016 | +0.008 (+1.81%) | 22,256 |
28 Feb 2020 | USD | 0.42 | 0.4653 | 0.405 | 0.4589 | 1.3767 | +0.019 (+4.32%) | 38,596 |
27 Feb 2020 | USD | 0.48 | 0.48 | 0.4202 | 0.4399 | 1.3197 | -0.006 (-1.46%) | 40,347 |
26 Feb 2020 | USD | 0.43 | 0.5349 | 0.43 | 0.4464 | 1.3392 | +0.002 (+0.40%) | 32,918 |
25 Feb 2020 | USD | 0.4889 | 0.4889 | 0.4315 | 0.4446 | 1.3338 | -0.013 (-2.93%) | 47,452 |
24 Feb 2020 | USD | 0.5043 | 0.51 | 0.434 | 0.458 | 1.374 | -0.046 (-9.18%) | 28,006 |
21 Feb 2020 | USD | 0.5196 | 0.5248 | 0.501 | 0.5043 | 1.5129 | +0.009 (+1.90%) | 39,065 |
20 Feb 2020 | USD | 0.45 | 0.5121 | 0.4467 | 0.4949 | 1.4847 | +0.045 (+9.98%) | 143,840 |
19 Feb 2020 | USD | 0.4516 | 0.46 | 0.44 | 0.45 | 1.35 | -0.01 (-2.17%) | 41,017 |
18 Feb 2020 | USD | 0.465 | 0.465 | 0.44 | 0.46 | 1.38 | -0.005 (-1.08%) | 32,995 |
14 Feb 2020 | USD | 0.4412 | 0.465 | 0.4264 | 0.465 | 1.395 | +0.043 (+10.32%) | 72,221 |
13 Feb 2020 | USD | 0.4474 | 0.45 | 0.4201 | 0.4215 | 1.2645 | -0.026 (-5.79%) | 23,863 |
12 Feb 2020 | USD | 0.4326 | 0.4579 | 0.4251 | 0.4474 | 1.3422 | +0.017 (+4.05%) | 71,923 |
11 Feb 2020 | USD | 0.46 | 0.46 | 0.43 | 0.43 | 1.29 | -0.019 (-4.23%) | 33,548 |
10 Feb 2020 | USD | 0.4242 | 0.4558 | 0.4242 | 0.449 | 1.347 | +0.024 (+5.65%) | 45,960 |
7 Feb 2020 | USD | 0.44 | 0.4799 | 0.422 | 0.425 | 1.275 | -0.038 (-8.17%) | 29,032 |
6 Feb 2020 | USD | 0.45 | 0.4852 | 0.43 | 0.4628 | 1.3884 | +0.053 (+12.88%) | 174,724 |
5 Feb 2020 | USD | 0.501 | 0.5408 | 0.4015 | 0.41 | 1.23 | -0.109 (-21.00%) | 392,708 |
4 Feb 2020 | USD | 0.54 | 0.584 | 0.51 | 0.519 | 1.557 | -0.011 (-2.08%) | 95,384 |
3 Feb 2020 | USD | 0.5468 | 0.5499 | 0.51 | 0.53 | 1.59 | -0.017 (-3.07%) | 44,382 |
31 Jan 2020 | USD | 0.5703 | 0.5704 | 0.53 | 0.5468 | 1.6404 | -0.024 (-4.15%) | 58,043 |
30 Jan 2020 | USD | 0.576 | 0.605 | 0.57 | 0.5705 | 1.7115 | -0.034 (-5.62%) | 23,054 |
29 Jan 2020 | USD | 0.5626 | 0.605 | 0.53 | 0.6045 | 1.8135 | +0.025 (+4.24%) | 31,225 |