Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.3107 | 0.33 | 0.303 | 0.33 | 0.33 | +0.037 (+12.47%) | 418,502 |
3 Feb 2020 | USD | 0.3266 | 0.3266 | 0.2934 | 0.2934 | 0.2934 | -0.027 (-8.31%) | 25,883 |
31 Jan 2020 | USD | 0.31 | 0.32 | 0.3013 | 0.32 | 0.32 | +0.015 (+4.92%) | 37,915 |
30 Jan 2020 | USD | 0.3121 | 0.3182 | 0.2989 | 0.305 | 0.305 | +0.004 (+1.26%) | 70,591 |
29 Jan 2020 | USD | 0.2793 | 0.319 | 0.2793 | 0.3012 | 0.3012 | +0.011 (+3.86%) | 69,622 |
28 Jan 2020 | USD | 0.333 | 0.3337 | 0.28 | 0.29 | 0.29 | -0.047 (-13.95%) | 167,114 |
27 Jan 2020 | USD | 0.2823 | 0.3389 | 0.2823 | 0.337 | 0.337 | +0.017 (+5.31%) | 140,388 |
24 Jan 2020 | USD | 0.3362 | 0.3407 | 0.31 | 0.32 | 0.32 | -0.024 (-6.98%) | 83,937 |
23 Jan 2020 | USD | 0.326 | 0.3536 | 0.31 | 0.344 | 0.344 | +0.013 (+3.93%) | 128,854 |
22 Jan 2020 | USD | 0.3345 | 0.35 | 0.3085 | 0.331 | 0.331 | -0.014 (-4.06%) | 146,319 |
21 Jan 2020 | USD | 0.3152 | 0.3792 | 0.3152 | 0.345 | 0.345 | +0.035 (+11.29%) | 256,186 |
17 Jan 2020 | USD | 0.2866 | 0.31 | 0.2834 | 0.31 | 0.31 | +0.03 (+10.71%) | 133,266 |
16 Jan 2020 | USD | 0.2702 | 0.2879 | 0.2672 | 0.28 | 0.28 | +0.017 (+6.34%) | 102,644 |
15 Jan 2020 | USD | 0.273 | 0.2733 | 0.2584 | 0.2633 | 0.2633 | -0.007 (-2.48%) | 131,272 |
14 Jan 2020 | USD | 0.267 | 0.2738 | 0.2594 | 0.27 | 0.27 | 0.0 (0.0%) | 191,216 |
13 Jan 2020 | USD | 0.2627 | 0.2731 | 0.2588 | 0.27 | 0.27 | +0.007 (+2.70%) | 125,845 |
10 Jan 2020 | USD | 0.2609 | 0.2665 | 0.2587 | 0.2629 | 0.2629 | -0.002 (-0.83%) | 186,505 |
9 Jan 2020 | USD | 0.2467 | 0.2655 | 0.2437 | 0.2651 | 0.2651 | +0.022 (+9.09%) | 226,437 |
8 Jan 2020 | USD | 0.2639 | 0.2655 | 0.24 | 0.243 | 0.243 | -0.022 (-8.30%) | 82,521 |
7 Jan 2020 | USD | 0.2617 | 0.2727 | 0.2533 | 0.265 | 0.265 | +0.015 (+6%) | 76,224 |
6 Jan 2020 | USD | 0.2505 | 0.2533 | 0.24 | 0.25 | 0.25 | -0.002 (-0.83%) | 50,566 |
3 Jan 2020 | USD | 0.249 | 0.2521 | 0.2376 | 0.2521 | 0.2521 | +0.003 (+1.24%) | 59,937 |
2 Jan 2020 | USD | 0.2328 | 0.2498 | 0.23 | 0.249 | 0.249 | +0.026 (+11.46%) | 135,581 |
31 Dec 2019 | USD | 0.236 | 0.2363 | 0.22 | 0.2234 | 0.2234 | +0.003 (+1.55%) | 39,024 |
30 Dec 2019 | USD | 0.2124 | 0.2355 | 0.2 | 0.22 | 0.22 | +0.018 (+9.02%) | 132,148 |
27 Dec 2019 | USD | 0.2083 | 0.22 | 0.2018 | 0.2018 | 0.2018 | -0.013 (-6.27%) | 73,732 |
26 Dec 2019 | USD | 0.2153 | 0.2153 | 0.2153 | 0.2153 | 0.2153 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.2153 | 0.2153 | 0.2153 | 0.2153 | 0.2153 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.2147 | 0.2178 | 0.2 | 0.2153 | 0.2153 | +0.008 (+3.86%) | 81,340 |
23 Dec 2019 | USD | 0.2238 | 0.2238 | 0.2004 | 0.2073 | 0.2073 | -0.01 (-4.47%) | 100,557 |