Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.45 | 0.508 | 0.447 | 0.447 | 1.3423 | -0.056 (-11.13%) | 100,800 |
9 Mar 2020 | USD | 0.44 | 0.51 | 0.44 | 0.503 | 1.5105 | +0.016 (+3.29%) | 133,500 |
6 Mar 2020 | USD | 0.549 | 0.607 | 0.449 | 0.487 | 1.4625 | -0.053 (-9.81%) | 59,000 |
5 Mar 2020 | USD | 0.548 | 0.548 | 0.54 | 0.54 | 1.6216 | +0.008 (+1.50%) | 10,200 |
4 Mar 2020 | USD | 0.556 | 0.61 | 0.49 | 0.532 | 1.5976 | -0.028 (-5%) | 35,100 |
3 Mar 2020 | USD | 0.566 | 0.566 | 0.56 | 0.56 | 1.6817 | -0.007 (-1.23%) | 20,000 |
2 Mar 2020 | USD | 0.592 | 0.627 | 0.567 | 0.567 | 1.7027 | -0.023 (-3.90%) | 6,400 |
28 Feb 2020 | USD | 0.522 | 0.591 | 0.49 | 0.59 | 1.7718 | +0.03 (+5.36%) | 29,000 |
27 Feb 2020 | USD | 0.455 | 0.56 | 0.455 | 0.56 | 1.6817 | +0.06 (+12%) | 98,100 |
26 Feb 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 1.5015 | 0.0 (0.0%) | 0 |
25 Feb 2020 | USD | 0.613 | 0.613 | 0.5 | 0.5 | 1.5015 | -0.023 (-4.40%) | 122,900 |
24 Feb 2020 | USD | 0.494 | 0.653 | 0.494 | 0.523 | 1.5706 | -0.017 (-3.15%) | 305,500 |
21 Feb 2020 | USD | 0.397 | 0.54 | 0.397 | 0.54 | 1.6216 | +0.07 (+14.89%) | 73,900 |
20 Feb 2020 | USD | 0.48 | 0.48 | 0.47 | 0.47 | 1.4114 | -0.023 (-4.67%) | 20,300 |
19 Feb 2020 | USD | 0.47 | 0.493 | 0.47 | 0.493 | 1.4805 | -0.002 (-0.40%) | 40,900 |
18 Feb 2020 | USD | 0.505 | 0.515 | 0.48 | 0.495 | 1.4865 | -0.02 (-3.88%) | 23,800 |
14 Feb 2020 | USD | 0.507 | 0.515 | 0.5 | 0.515 | 1.5465 | +0.015 (+3%) | 12,000 |
13 Feb 2020 | USD | 0.506 | 0.506 | 0.491 | 0.5 | 1.5015 | -0.006 (-1.19%) | 24,200 |
12 Feb 2020 | USD | 0.506 | 0.506 | 0.506 | 0.506 | 1.5195 | +0.011 (+2.22%) | 600 |
11 Feb 2020 | USD | 0.51 | 0.51 | 0.495 | 0.495 | 1.4865 | -0.019 (-3.70%) | 16,100 |
10 Feb 2020 | USD | 0.514 | 0.514 | 0.514 | 0.514 | 1.5435 | -0.006 (-1.15%) | 1,000 |
7 Feb 2020 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 1.5616 | +0.003 (+0.58%) | 11,000 |
6 Feb 2020 | USD | 0.532 | 0.532 | 0.469 | 0.517 | 1.5526 | -0.005 (-0.96%) | 24,400 |
5 Feb 2020 | USD | 0.521 | 0.549 | 0.521 | 0.522 | 1.5676 | -0.028 (-5.09%) | 39,800 |
4 Feb 2020 | USD | 0.56 | 0.56 | 0.55 | 0.55 | 1.6517 | -0.03 (-5.17%) | 41,900 |
3 Feb 2020 | USD | 0.6 | 0.6 | 0.562 | 0.58 | 1.7417 | +0.018 (+3.20%) | 16,700 |
31 Jan 2020 | USD | 0.562 | 0.562 | 0.562 | 0.562 | 1.6877 | 0.0 (0.0%) | 0 |
30 Jan 2020 | USD | 0.562 | 0.562 | 0.562 | 0.562 | 1.6877 | -0.013 (-2.26%) | 400 |
29 Jan 2020 | USD | 0.575 | 0.575 | 0.575 | 0.575 | 1.7267 | 0.0 (0.0%) | 1,700 |
28 Jan 2020 | USD | 0.575 | 0.59 | 0.56 | 0.575 | 1.7267 | -0.015 (-2.54%) | 9,600 |