Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 0.273 | 0.297 | 0.273 | 0.283 | 0.283 | -0.002 (-0.70%) | 59,400 |
6 Feb 2020 | USD | 0.271 | 0.289 | 0.271 | 0.285 | 0.285 | -0.001 (-0.35%) | 34,800 |
5 Feb 2020 | USD | 0.28 | 0.294 | 0.28 | 0.286 | 0.286 | +0.006 (+2.14%) | 27,500 |
4 Feb 2020 | USD | 0.27 | 0.292 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 94,700 |
3 Feb 2020 | USD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 109,900 |
31 Jan 2020 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 16,900 |
30 Jan 2020 | USD | 0.28 | 0.304 | 0.28 | 0.3 | 0.3 | +0.004 (+1.35%) | 30,600 |
29 Jan 2020 | USD | 0.28 | 0.296 | 0.28 | 0.296 | 0.296 | +0.016 (+5.71%) | 9,700 |
28 Jan 2020 | USD | 0.284 | 0.297 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 65,400 |
27 Jan 2020 | USD | 0.299 | 0.315 | 0.28 | 0.28 | 0.28 | -0.014 (-4.76%) | 133,500 |
24 Jan 2020 | USD | 0.3 | 0.302 | 0.293 | 0.294 | 0.294 | -0.006 (-2%) | 59,500 |
23 Jan 2020 | USD | 0.3 | 0.313 | 0.296 | 0.3 | 0.3 | -0.007 (-2.28%) | 81,800 |
22 Jan 2020 | USD | 0.3 | 0.322 | 0.3 | 0.307 | 0.307 | -0.003 (-0.97%) | 76,300 |
21 Jan 2020 | USD | 0.303 | 0.326 | 0.298 | 0.31 | 0.31 | -0.008 (-2.64%) | 194,100 |
17 Jan 2020 | USD | 0.314 | 0.3327 | 0.31 | 0.3184 | 0.3184 | +0.018 (+6.13%) | 219,010 |
16 Jan 2020 | USD | 0.3029 | 0.3078 | 0.2928 | 0.3 | 0.3 | +0.007 (+2.49%) | 230,683 |
15 Jan 2020 | USD | 0.2488 | 0.2928 | 0.2488 | 0.2927 | 0.2927 | +0.048 (+19.47%) | 1,384,204 |
14 Jan 2020 | USD | 0.247 | 0.247 | 0.2349 | 0.245 | 0.245 | -0.003 (-1.13%) | 5,750 |
13 Jan 2020 | USD | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | +0.001 (+0.24%) | 1,200 |
10 Jan 2020 | USD | 0.2378 | 0.254 | 0.2378 | 0.2472 | 0.2472 | +0.012 (+5.15%) | 7,200 |
9 Jan 2020 | USD | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.2351 | 0.0 (0.0%) | 0 |
8 Jan 2020 | USD | 0.243 | 0.256 | 0.2351 | 0.2351 | 0.2351 | -0.01 (-4.04%) | 24,300 |
7 Jan 2020 | USD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 19,000 |
6 Jan 2020 | USD | 0.25 | 0.25 | 0.2415 | 0.25 | 0.25 | 0.0 (0.0%) | 27,400 |
3 Jan 2020 | USD | 0.244 | 0.25 | 0.244 | 0.25 | 0.25 | +0.009 (+3.52%) | 10,508 |
2 Jan 2020 | USD | 0.2365 | 0.2473 | 0.236 | 0.2415 | 0.2415 | -0.001 (-0.58%) | 13,570 |
31 Dec 2019 | USD | 0.2308 | 0.2429 | 0.2308 | 0.2429 | 0.2429 | +0.022 (+9.86%) | 9,000 |
30 Dec 2019 | USD | 0.2132 | 0.2211 | 0.2101 | 0.2211 | 0.2211 | +0.009 (+4.19%) | 32,585 |
27 Dec 2019 | USD | 0.197 | 0.2168 | 0.197 | 0.2122 | 0.2122 | +0.025 (+13.66%) | 41,175 |
26 Dec 2019 | USD | 0.1874 | 0.189 | 0.1831 | 0.1867 | 0.1867 | -0.021 (-10.24%) | 13,200 |