Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.2591 | 0.2957 | 0.2469 | 0.2888 | 0.2888 | +0.029 (+11.38%) | 31,092 |
10 Feb 2020 | USD | 0.2788 | 0.2841 | 0.1989 | 0.2593 | 0.2593 | -0.019 (-6.99%) | 47,948 |
9 Feb 2020 | USD | 0.2271 | 0.2871 | 0.2042 | 0.2788 | 0.2788 | +0.051 (+22.66%) | 1,772 |
8 Feb 2020 | USD | 0.2369 | 0.2422 | 0.2095 | 0.2273 | 0.2273 | -0.01 (-4.05%) | 538 |
7 Feb 2020 | USD | 0.2426 | 0.2462 | 0.2193 | 0.2369 | 0.2369 | -0.005 (-2.23%) | 427 |
6 Feb 2020 | USD | 0.2547 | 0.2729 | 0.2031 | 0.2423 | 0.2423 | -0.012 (-4.87%) | 32,494 |
5 Feb 2020 | USD | 0.2848 | 0.2931 | 0.1939 | 0.2547 | 0.2547 | -0.03 (-10.60%) | 17,621 |
4 Feb 2020 | USD | 0.2139 | 0.3231 | 0.1815 | 0.2849 | 0.2849 | +0.071 (+33.13%) | 15,688 |
3 Feb 2020 | USD | 0.5835 | 0.5973 | 0.1972 | 0.214 | 0.214 | -0.37 (-63.34%) | 205 |
2 Feb 2020 | USD | 0.4818 | 0.5956 | 0.4628 | 0.5837 | 0.5837 | +0.102 (+21.10%) | 24,907 |
1 Feb 2020 | USD | 0.5789 | 0.5853 | 0.4818 | 0.482 | 0.482 | -0.097 (-16.71%) | 416 |
31 Jan 2020 | USD | 0.6084 | 0.6089 | 0.5032 | 0.5787 | 0.5787 | -0.03 (-4.90%) | 19,832 |
30 Jan 2020 | USD | 0.6048 | 0.6126 | 0.5586 | 0.6085 | 0.6085 | +0.002 (+0.40%) | 39,638 |
29 Jan 2020 | USD | 0.6123 | 0.6163 | 0.6054 | 0.6061 | 0.6061 | -0.004 (-0.74%) | 23,967 |
28 Jan 2020 | USD | 0.5941 | 0.6158 | 0.5932 | 0.6106 | 0.6106 | +0.016 (+2.74%) | 27,846 |
27 Jan 2020 | USD | 0.5717 | 0.595 | 0.529 | 0.5943 | 0.5943 | +0.023 (+4.08%) | 36,317 |
26 Jan 2020 | USD | 0.5512 | 0.6019 | 0.5491 | 0.571 | 0.571 | +0.019 (+3.37%) | 32,664 |
25 Jan 2020 | USD | 0.547 | 0.5771 | 0.504 | 0.5524 | 0.5524 | +0.005 (+0.95%) | 27,556 |
24 Jan 2020 | USD | 0.5793 | 0.5966 | 0.5461 | 0.5472 | 0.5472 | -0.031 (-5.41%) | 23,750 |
23 Jan 2020 | USD | 0.6158 | 0.6158 | 0.5479 | 0.5785 | 0.5785 | -0.037 (-6.03%) | 30,368 |
22 Jan 2020 | USD | 0.6329 | 0.6375 | 0.587 | 0.6156 | 0.6156 | -0.018 (-2.89%) | 30,780 |
21 Jan 2020 | USD | 0.6376 | 0.6419 | 0.6188 | 0.6339 | 0.6339 | -0.004 (-0.55%) | 25,485 |
20 Jan 2020 | USD | 0.653 | 0.6539 | 0.5936 | 0.6374 | 0.6374 | -0.015 (-2.27%) | 25,629 |
19 Jan 2020 | USD | 0.6931 | 0.706 | 0.648 | 0.6522 | 0.6522 | -0.042 (-6.01%) | 54,796 |
18 Jan 2020 | USD | 0.6978 | 0.7062 | 0.675 | 0.6939 | 0.6939 | -0.007 (-0.96%) | 26,369 |
17 Jan 2020 | USD | 0.6736 | 0.7079 | 0.6672 | 0.7006 | 0.7006 | +0.028 (+4.18%) | 34,684 |
16 Jan 2020 | USD | 0.6785 | 0.681 | 0.5727 | 0.6725 | 0.6725 | -0.005 (-0.77%) | 28,274 |
15 Jan 2020 | USD | 0.6664 | 0.6846 | 0.5829 | 0.6777 | 0.6777 | +0.01 (+1.45%) | 31,715 |
14 Jan 2020 | USD | 0.5515 | 0.6694 | 0.5241 | 0.668 | 0.668 | +0.116 (+20.99%) | 50,689 |
13 Jan 2020 | USD | 0.5635 | 0.5641 | 0.4814 | 0.5521 | 0.5521 | -0.011 (-1.87%) | 24,598 |