Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.405 | 0.5 | 0.359 | 0.43 | 2.15 | +0.044 (+11.40%) | 83,400 |
18 Mar 2020 | USD | 0.427 | 0.427 | 0.35 | 0.386 | 1.93 | -0.054 (-12.27%) | 84,900 |
17 Mar 2020 | USD | 0.501 | 0.513 | 0.4 | 0.44 | 2.2 | +0.02 (+4.76%) | 51,800 |
16 Mar 2020 | USD | 0.4 | 0.42 | 0.39 | 0.42 | 2.1 | +0.014 (+3.45%) | 70,500 |
13 Mar 2020 | USD | 0.41 | 0.41 | 0.35 | 0.406 | 2.03 | +0.022 (+5.73%) | 125,400 |
12 Mar 2020 | USD | 0.457 | 0.457 | 0.35 | 0.384 | 1.92 | -0.051 (-11.72%) | 143,600 |
11 Mar 2020 | USD | 0.49 | 0.49 | 0.411 | 0.435 | 2.175 | +0.025 (+6.10%) | 101,000 |
10 Mar 2020 | USD | 0.527 | 0.527 | 0.402 | 0.41 | 2.05 | -0.056 (-12.02%) | 153,900 |
9 Mar 2020 | USD | 0.573 | 0.587 | 0.462 | 0.466 | 2.33 | -0.124 (-21.02%) | 152,300 |
6 Mar 2020 | USD | 0.593 | 0.647 | 0.58 | 0.59 | 2.95 | -0.013 (-2.16%) | 75,600 |
5 Mar 2020 | USD | 0.603 | 0.603 | 0.581 | 0.603 | 3.015 | 0.0 (0.0%) | 65,900 |
4 Mar 2020 | USD | 0.66 | 0.68 | 0.6 | 0.603 | 3.015 | -0.036 (-5.63%) | 170,500 |
3 Mar 2020 | USD | 0.64 | 0.68 | 0.6 | 0.639 | 3.195 | +0.019 (+3.06%) | 116,200 |
2 Mar 2020 | USD | 0.63 | 0.63 | 0.577 | 0.62 | 3.1 | +0.007 (+1.14%) | 74,300 |
28 Feb 2020 | USD | 0.599 | 0.64 | 0.57 | 0.613 | 3.065 | -0.022 (-3.46%) | 80,200 |
27 Feb 2020 | USD | 0.69 | 0.69 | 0.571 | 0.635 | 3.175 | -0.065 (-9.29%) | 108,100 |
26 Feb 2020 | USD | 0.699 | 0.715 | 0.67 | 0.7 | 3.5 | +0.005 (+0.72%) | 33,500 |
25 Feb 2020 | USD | 0.697 | 0.75 | 0.69 | 0.695 | 3.475 | +0.005 (+0.72%) | 38,900 |
24 Feb 2020 | USD | 0.7 | 0.736 | 0.66 | 0.69 | 3.45 | -0.049 (-6.63%) | 136,900 |
21 Feb 2020 | USD | 0.737 | 0.789 | 0.715 | 0.739 | 3.695 | -0.006 (-0.81%) | 29,200 |
20 Feb 2020 | USD | 0.709 | 0.75 | 0.7 | 0.745 | 3.725 | +0.024 (+3.33%) | 68,800 |
19 Feb 2020 | USD | 0.71 | 0.735 | 0.7 | 0.721 | 3.605 | -0.007 (-0.96%) | 49,000 |
18 Feb 2020 | USD | 0.78 | 0.79 | 0.662 | 0.728 | 3.64 | -0.012 (-1.62%) | 123,300 |
14 Feb 2020 | USD | 0.782 | 0.79 | 0.73 | 0.74 | 3.7 | -0.05 (-6.33%) | 140,400 |
13 Feb 2020 | USD | 0.81 | 0.811 | 0.771 | 0.79 | 3.95 | 0.0 (0.0%) | 36,100 |
12 Feb 2020 | USD | 0.8 | 0.82 | 0.78 | 0.79 | 3.95 | -0.018 (-2.23%) | 42,900 |
11 Feb 2020 | USD | 0.81 | 0.82 | 0.78 | 0.808 | 4.04 | -0.008 (-0.98%) | 58,600 |
10 Feb 2020 | USD | 0.831 | 0.858 | 0.79 | 0.816 | 4.08 | -0.004 (-0.49%) | 96,200 |
7 Feb 2020 | USD | 0.88 | 0.89 | 0.81 | 0.82 | 4.1 | -0.05 (-5.75%) | 47,700 |
6 Feb 2020 | USD | 0.84 | 0.873 | 0.84 | 0.87 | 4.35 | +0.038 (+4.57%) | 40,400 |