Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | USD | 0.4046 | 0.5185 | 0.4 | 0.5 | 0.5 | +0.101 (+25.16%) | 23,615,242 |
4 Mar 2020 | USD | 0.3899 | 0.3995 | 0.355 | 0.3995 | 0.3995 | +0.015 (+3.93%) | 5,859,253 |
3 Mar 2020 | USD | 0.4024 | 0.405 | 0.3756 | 0.3844 | 0.3844 | -0.044 (-10.19%) | 6,489,302 |
2 Mar 2020 | USD | 0.45 | 0.45 | 0.3848 | 0.428 | 0.428 | -0.032 (-6.96%) | 14,134,360 |
28 Feb 2020 | USD | 0.561 | 0.601 | 0.3748 | 0.46 | 0.46 | +0.155 (+50.82%) | 54,373,335 |
27 Feb 2020 | USD | 0.33 | 0.3369 | 0.285 | 0.305 | 0.305 | -0.043 (-12.43%) | 9,020,572 |
26 Feb 2020 | USD | 0.419 | 0.424 | 0.331 | 0.3483 | 0.3483 | -0.012 (-3.25%) | 12,485,408 |
25 Feb 2020 | USD | 0.5265 | 0.6489 | 0.34 | 0.36 | 0.36 | -0.11 (-23.40%) | 52,726,708 |
24 Feb 2020 | USD | 0.32 | 0.52 | 0.31 | 0.47 | 0.47 | +0.178 (+61.12%) | 42,436,280 |
21 Feb 2020 | USD | 0.281 | 0.2998 | 0.271 | 0.2917 | 0.2917 | +0.013 (+4.78%) | 1,744,291 |
20 Feb 2020 | USD | 0.2712 | 0.294 | 0.271 | 0.2784 | 0.2784 | -0.002 (-0.75%) | 2,069,631 |
19 Feb 2020 | USD | 0.309 | 0.309 | 0.25 | 0.2805 | 0.2805 | -0.019 (-6.47%) | 5,513,248 |
18 Feb 2020 | USD | 0.31 | 0.3154 | 0.295 | 0.2999 | 0.2999 | -0.01 (-3.10%) | 1,396,166 |
14 Feb 2020 | USD | 0.31 | 0.319 | 0.21 | 0.3095 | 0.3095 | -0.002 (-0.67%) | 1,270,918 |
13 Feb 2020 | USD | 0.3199 | 0.3225 | 0.31 | 0.3116 | 0.3116 | -0.007 (-2.17%) | 1,243,273 |
12 Feb 2020 | USD | 0.3225 | 0.3295 | 0.3125 | 0.3185 | 0.3185 | -0.007 (-2.09%) | 1,881,591 |
11 Feb 2020 | USD | 0.3212 | 0.335 | 0.3188 | 0.3253 | 0.3253 | +0.006 (+1.91%) | 2,093,350 |
10 Feb 2020 | USD | 0.3233 | 0.3268 | 0.3161 | 0.3192 | 0.3192 | +0.002 (+0.69%) | 2,167,883 |
7 Feb 2020 | USD | 0.328 | 0.3294 | 0.316 | 0.317 | 0.317 | -0.007 (-2.19%) | 917,841 |
6 Feb 2020 | USD | 0.3289 | 0.33 | 0.3156 | 0.3241 | 0.3241 | -0.006 (-1.79%) | 1,169,716 |
5 Feb 2020 | USD | 0.32 | 0.3349 | 0.3105 | 0.33 | 0.33 | +0.015 (+4.76%) | 2,286,931 |
4 Feb 2020 | USD | 0.31 | 0.3299 | 0.3022 | 0.315 | 0.315 | -0.009 (-2.78%) | 2,665,874 |
3 Feb 2020 | USD | 0.325 | 0.337 | 0.319 | 0.324 | 0.324 | -0.01 (-2.88%) | 1,294,238 |
31 Jan 2020 | USD | 0.33 | 0.3336 | 0.312 | 0.3336 | 0.3336 | +0.007 (+2.17%) | 1,545,533 |
30 Jan 2020 | USD | 0.3389 | 0.342 | 0.32 | 0.3265 | 0.3265 | -0.012 (-3.52%) | 1,427,408 |
29 Jan 2020 | USD | 0.32 | 0.348 | 0.3161 | 0.3384 | 0.3384 | +0.019 (+6.11%) | 2,505,927 |
28 Jan 2020 | USD | 0.336 | 0.34 | 0.3111 | 0.3189 | 0.3189 | -0.015 (-4.55%) | 3,169,875 |
27 Jan 2020 | USD | 0.3579 | 0.3598 | 0.3305 | 0.3341 | 0.3341 | -0.024 (-6.73%) | 2,360,969 |
24 Jan 2020 | USD | 0.371 | 0.375 | 0.358 | 0.3582 | 0.3582 | -0.013 (-3.40%) | 2,586,546 |
23 Jan 2020 | USD | 0.3689 | 0.3749 | 0.362 | 0.3708 | 0.3708 | +0.001 (+0.22%) | 1,880,747 |