Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.82 | 0.87 | 0.8 | 0.87 | 0.87 | +0.07 (+8.75%) | 446,260 |
9 Mar 2020 | USD | 0.82 | 0.93 | 0.75 | 0.8 | 0.8 | -0.22 (-21.57%) | 840,331 |
6 Mar 2020 | USD | 0.99 | 1.05 | 0.97 | 1.02 | 1.02 | -0.01 (-0.97%) | 385,775 |
5 Mar 2020 | USD | 1.09 | 1.1 | 0.97 | 1.03 | 1.03 | -0.11 (-9.65%) | 405,103 |
4 Mar 2020 | USD | 1.18 | 1.23 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 709,746 |
3 Mar 2020 | USD | 1.11 | 1.25 | 1.01 | 1.16 | 1.16 | +0.11 (+10.48%) | 830,371 |
2 Mar 2020 | USD | 1.03 | 1.06 | 0.88 | 1.05 | 1.05 | +0.05 (+5%) | 489,201 |
28 Feb 2020 | USD | 1.11 | 1.12 | 0.92 | 1 | 1 | -0.115 (-10.31%) | 822,868 |
27 Feb 2020 | USD | 1.29 | 1.34 | 0.95 | 1.115 | 1.115 | -0.095 (-7.85%) | 1,111,802 |
26 Feb 2020 | USD | 1.08 | 1.22 | 1.06 | 1.21 | 1.21 | +0.15 (+14.15%) | 850,056 |
25 Feb 2020 | USD | 0.97 | 1.09 | 0.97 | 1.06 | 1.06 | +0.1 (+10.42%) | 645,658 |
24 Feb 2020 | USD | 0.93 | 0.97 | 0.89 | 0.96 | 0.96 | +0.03 (+3.23%) | 344,228 |
21 Feb 2020 | USD | 0.91 | 1 | 0.91 | 0.93 | 0.93 | +0.03 (+3.33%) | 595,886 |
20 Feb 2020 | USD | 0.8 | 0.98 | 0.8 | 0.9 | 0.9 | +0.1 (+12.50%) | 701,322 |
19 Feb 2020 | USD | 0.8 | 0.83 | 0.77 | 0.8 | 0.8 | +0.08 (+11.11%) | 914,276 |
18 Feb 2020 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
14 Feb 2020 | USD | 0.65 | 0.73 | 0.65 | 0.72 | 0.72 | +0.08 (+12.50%) | 83,689 |
13 Feb 2020 | USD | 0.62 | 0.64 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 207,710 |
12 Feb 2020 | USD | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 97,664 |
11 Feb 2020 | USD | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 146,852 |
10 Feb 2020 | USD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 102,969 |
7 Feb 2020 | USD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 82,267 |
6 Feb 2020 | USD | 0.68 | 0.7 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 55,181 |
5 Feb 2020 | USD | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 96,802 |
4 Feb 2020 | USD | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | +0.04 (+6.25%) | 160,897 |
3 Feb 2020 | USD | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 167,940 |
31 Jan 2020 | USD | 0.68 | 0.7 | 0.65 | 0.68 | 0.68 | -0.02 (-2.86%) | 226,845 |
30 Jan 2020 | USD | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 233,218 |
29 Jan 2020 | USD | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | +0.03 (+4.29%) | 354,369 |
28 Jan 2020 | USD | 0.64 | 0.77 | 0.64 | 0.7 | 0.7 | +0.07 (+11.11%) | 757,650 |