Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.3862 | 0.3964 | 0.3822 | 0.3964 | 0.3964 | -0.016 (-3.93%) | 6,600 |
3 Feb 2020 | USD | 0.3814 | 0.4126 | 0.3814 | 0.4126 | 0.4126 | +0.005 (+1.35%) | 737 |
31 Jan 2020 | USD | 0.417 | 0.417 | 0.4071 | 0.4071 | 0.4071 | -0.015 (-3.51%) | 1,000 |
30 Jan 2020 | USD | 0.429 | 0.429 | 0.4054 | 0.4219 | 0.4219 | -0.007 (-1.75%) | 3,837 |
29 Jan 2020 | USD | 0.44 | 0.44 | 0.4294 | 0.4294 | 0.4294 | +0.011 (+2.60%) | 3,197 |
28 Jan 2020 | USD | 0.4185 | 0.4185 | 0.4185 | 0.4185 | 0.4185 | +0.014 (+3.56%) | 100 |
27 Jan 2020 | USD | 0.4094 | 0.4162 | 0.4041 | 0.4041 | 0.4041 | -0.024 (-5.58%) | 6,147 |
24 Jan 2020 | USD | 0.4548 | 0.466 | 0.4159 | 0.428 | 0.428 | -0.002 (-0.47%) | 10,225 |
23 Jan 2020 | USD | 0.45 | 0.4511 | 0.43 | 0.43 | 0.43 | -0.029 (-6.40%) | 4,346 |
22 Jan 2020 | USD | 0.48 | 0.48 | 0.4594 | 0.4594 | 0.4594 | -0.011 (-2.30%) | 25,316 |
21 Jan 2020 | USD | 0.4855 | 0.4861 | 0.4555 | 0.4702 | 0.4702 | +0.016 (+3.50%) | 7,501 |
17 Jan 2020 | USD | 0.45 | 0.4699 | 0.44 | 0.4543 | 0.4543 | +0.056 (+14.00%) | 48,302 |
16 Jan 2020 | USD | 0.4573 | 0.4573 | 0.3931 | 0.3985 | 0.3985 | -0.039 (-9.00%) | 37,011 |
15 Jan 2020 | USD | 0.5 | 0.5155 | 0.4379 | 0.4379 | 0.4379 | -0.062 (-12.42%) | 20,314 |
14 Jan 2020 | USD | 0.4925 | 0.5084 | 0.4871 | 0.5 | 0.5 | +0.036 (+7.78%) | 165,445 |
13 Jan 2020 | USD | 0.4006 | 0.4958 | 0.4006 | 0.4639 | 0.4639 | +0.084 (+22.08%) | 31,490 |
10 Jan 2020 | USD | 0.3787 | 0.38 | 0.3769 | 0.38 | 0.38 | +0.008 (+2.15%) | 8,600 |
9 Jan 2020 | USD | 0.3789 | 0.3789 | 0.3576 | 0.372 | 0.372 | -0.007 (-1.82%) | 8,600 |
8 Jan 2020 | USD | 0.382 | 0.382 | 0.364 | 0.3789 | 0.3789 | +0.005 (+1.31%) | 13,750 |
7 Jan 2020 | USD | 0.3725 | 0.3764 | 0.3443 | 0.374 | 0.374 | +0.018 (+5.12%) | 6,550 |
6 Jan 2020 | USD | 0.3558 | 0.3673 | 0.3558 | 0.3558 | 0.3558 | +0.006 (+1.66%) | 1,297 |
3 Jan 2020 | USD | 0.3401 | 0.35 | 0.3358 | 0.35 | 0.35 | +0.003 (+0.98%) | 7,557 |
2 Jan 2020 | USD | 0.3466 | 0.3466 | 0.3466 | 0.3466 | 0.3466 | +0.004 (+1.17%) | 1,275 |
31 Dec 2019 | USD | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | -0 (-0.03%) | 100 |
30 Dec 2019 | USD | 0.349 | 0.349 | 0.3426 | 0.3427 | 0.3427 | +0.009 (+2.57%) | 4,810 |
27 Dec 2019 | USD | 0.329 | 0.3389 | 0.329 | 0.3341 | 0.3341 | -0.016 (-4.54%) | 3,192 |
26 Dec 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.004 (+1.19%) | 2,045 |
25 Dec 2019 | USD | 0.3459 | 0.3459 | 0.3459 | 0.3459 | 0.3459 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.3164 | 0.3459 | 0.3164 | 0.3459 | 0.3459 | +0.014 (+4.22%) | 8,100 |
23 Dec 2019 | USD | 0.3339 | 0.334 | 0.3291 | 0.3319 | 0.3319 | -0.001 (-0.39%) | 59,047 |