Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 0.136 | 0.15 | 0.127 | 0.133 | 0.133 | -0.007 (-5%) | 26,000 |
20 Mar 2020 | USD | 0.131 | 0.14 | 0.131 | 0.14 | 0.14 | +0.009 (+6.87%) | 3,400 |
19 Mar 2020 | USD | 0.135 | 0.135 | 0.129 | 0.131 | 0.131 | -0.004 (-2.96%) | 18,900 |
18 Mar 2020 | USD | 0.155 | 0.155 | 0.118 | 0.135 | 0.135 | -0.027 (-16.67%) | 48,000 |
17 Mar 2020 | USD | 0.15 | 0.173 | 0.15 | 0.162 | 0.162 | +0.017 (+11.72%) | 15,100 |
16 Mar 2020 | USD | 0.127 | 0.157 | 0.127 | 0.145 | 0.145 | +0.004 (+2.84%) | 67,300 |
13 Mar 2020 | USD | 0.139 | 0.161 | 0.139 | 0.141 | 0.141 | -0.018 (-11.32%) | 47,400 |
12 Mar 2020 | USD | 0.163 | 0.165 | 0.132 | 0.159 | 0.159 | -0.021 (-11.67%) | 30,900 |
11 Mar 2020 | USD | 0.162 | 0.18 | 0.162 | 0.18 | 0.18 | +0.002 (+1.12%) | 21,500 |
10 Mar 2020 | USD | 0.17 | 0.18 | 0.16 | 0.178 | 0.178 | +0.002 (+1.14%) | 25,400 |
9 Mar 2020 | USD | 0.192 | 0.192 | 0.174 | 0.176 | 0.176 | -0.024 (-12%) | 71,600 |
6 Mar 2020 | USD | 0.185 | 0.208 | 0.181 | 0.2 | 0.2 | -0.009 (-4.31%) | 26,400 |
5 Mar 2020 | USD | 0.208 | 0.211 | 0.207 | 0.209 | 0.209 | -0.006 (-2.79%) | 16,600 |
4 Mar 2020 | USD | 0.209 | 0.215 | 0.209 | 0.215 | 0.215 | -0.009 (-4.02%) | 4,000 |
3 Mar 2020 | USD | 0.225 | 0.225 | 0.224 | 0.224 | 0.224 | +0.012 (+5.66%) | 3,600 |
2 Mar 2020 | USD | 0.219 | 0.235 | 0.187 | 0.212 | 0.212 | +0.012 (+6%) | 59,200 |
28 Feb 2020 | USD | 0.192 | 0.226 | 0.187 | 0.2 | 0.2 | -0.012 (-5.66%) | 72,600 |
27 Feb 2020 | USD | 0.24 | 0.24 | 0.2 | 0.212 | 0.212 | -0.044 (-17.19%) | 188,900 |
26 Feb 2020 | USD | 0.254 | 0.26 | 0.254 | 0.256 | 0.256 | +0.008 (+3.23%) | 19,100 |
25 Feb 2020 | USD | 0.242 | 0.258 | 0.242 | 0.248 | 0.248 | +0.004 (+1.64%) | 18,700 |
24 Feb 2020 | USD | 0.233 | 0.255 | 0.233 | 0.244 | 0.244 | -0.011 (-4.31%) | 46,600 |
21 Feb 2020 | USD | 0.26 | 0.262 | 0.249 | 0.255 | 0.255 | -0.009 (-3.41%) | 164,000 |
20 Feb 2020 | USD | 0.27 | 0.273 | 0.26 | 0.264 | 0.264 | -0.016 (-5.71%) | 97,800 |
19 Feb 2020 | USD | 0.278 | 0.281 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 88,100 |
18 Feb 2020 | USD | 0.282 | 0.293 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,200 |
14 Feb 2020 | USD | 0.28 | 0.285 | 0.274 | 0.275 | 0.275 | -0.014 (-4.84%) | 161,700 |
13 Feb 2020 | USD | 0.285 | 0.289 | 0.283 | 0.289 | 0.289 | -0.002 (-0.69%) | 13,200 |
12 Feb 2020 | USD | 0.286 | 0.298 | 0.286 | 0.291 | 0.291 | 0.0 (0.0%) | 10,400 |
11 Feb 2020 | USD | 0.281 | 0.291 | 0.281 | 0.291 | 0.291 | +0.013 (+4.68%) | 2,500 |
10 Feb 2020 | USD | 0.278 | 0.286 | 0.278 | 0.278 | 0.278 | -0.005 (-1.77%) | 1,400 |