Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 0.575 | 0.59 | 0.56 | 0.575 | 1.7267 | -0.015 (-2.54%) | 9,600 |
27 Jan 2020 | USD | 0.537 | 0.59 | 0.537 | 0.59 | 1.7718 | +0.01 (+1.72%) | 10,000 |
24 Jan 2020 | USD | 0.576 | 0.58 | 0.575 | 0.58 | 1.7417 | 0.0 (0.0%) | 19,000 |
23 Jan 2020 | USD | 0.61 | 0.61 | 0.58 | 0.58 | 1.7417 | 0.0 (0.0%) | 6,500 |
22 Jan 2020 | USD | 0.58 | 0.59 | 0.574 | 0.58 | 1.7417 | +0.01 (+1.75%) | 29,900 |
21 Jan 2020 | USD | 0.56 | 0.59 | 0.56 | 0.57 | 1.7117 | +0.01 (+1.79%) | 19,800 |
17 Jan 2020 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 1.6817 | 0.0 (0.0%) | 0 |
16 Jan 2020 | USD | 0.57 | 0.58 | 0.56 | 0.56 | 1.6817 | -0.01 (-1.75%) | 58,515 |
15 Jan 2020 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 1.7117 | -0.01 (-1.72%) | 31,000 |
14 Jan 2020 | USD | 0.6101 | 0.6101 | 0.58 | 0.58 | 1.7417 | -0.002 (-0.34%) | 24,250 |
13 Jan 2020 | USD | 0.596 | 0.61 | 0.582 | 0.582 | 1.7477 | -0.008 (-1.36%) | 42,531 |
10 Jan 2020 | USD | 0.61 | 0.6166 | 0.59 | 0.59 | 1.7718 | -0.01 (-1.67%) | 142,911 |
9 Jan 2020 | USD | 0.6311 | 0.6858 | 0.6 | 0.6 | 1.8018 | -0.01 (-1.64%) | 146,400 |
8 Jan 2020 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 1.8318 | -0.06 (-8.96%) | 2,000 |
7 Jan 2020 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 2.012 | +0.026 (+4.04%) | 1,500 |
6 Jan 2020 | USD | 0.644 | 0.644 | 0.644 | 0.644 | 1.9339 | +0.004 (+0.63%) | 530 |
3 Jan 2020 | USD | 0.665 | 0.665 | 0.64 | 0.64 | 1.9219 | -0.034 (-5.04%) | 1,500 |
2 Jan 2020 | USD | 0.62 | 0.69 | 0.62 | 0.674 | 2.024 | +0.054 (+8.73%) | 46,800 |
31 Dec 2019 | USD | 0.591 | 0.62 | 0.59 | 0.6199 | 1.8616 | +0.03 (+5.07%) | 39,256 |
30 Dec 2019 | USD | 0.55 | 0.59 | 0.55 | 0.59 | 1.7718 | +0.012 (+2.01%) | 13,500 |
27 Dec 2019 | USD | 0.5577 | 0.625 | 0.5547 | 0.5784 | 1.7369 | +0.028 (+5.16%) | 52,700 |
26 Dec 2019 | USD | 0.61 | 0.61 | 0.55 | 0.55 | 1.6517 | -0.063 (-10.22%) | 3,750 |
25 Dec 2019 | USD | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 1.8396 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.64 | 0.642 | 0.5838 | 0.6126 | 1.8396 | -0.007 (-1.19%) | 6,400 |
23 Dec 2019 | USD | 0.5501 | 0.6545 | 0.5501 | 0.62 | 1.8619 | +0.024 (+4.06%) | 60,864 |
20 Dec 2019 | USD | 0.54 | 0.5958 | 0.54 | 0.5958 | 1.7892 | +0.031 (+5.54%) | 44,410 |
19 Dec 2019 | USD | 0.505 | 0.5645 | 0.505 | 0.5645 | 1.6952 | +0.059 (+11.78%) | 7,013 |
18 Dec 2019 | USD | 0.49 | 0.5166 | 0.49 | 0.505 | 1.5165 | +0.038 (+8.14%) | 72,962 |
17 Dec 2019 | USD | 0.4887 | 0.49 | 0.467 | 0.467 | 1.4024 | -0.036 (-7.21%) | 97,791 |
16 Dec 2019 | USD | 0.5 | 0.5033 | 0.4887 | 0.5033 | 1.5114 | +0.008 (+1.68%) | 67,533 |