Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | USD | 0.42 | 0.42 | 0.41 | 0.4168 | 0.4168 | -0.017 (-3.96%) | 1,800 |
5 Feb 2020 | USD | 0.451 | 0.451 | 0.423 | 0.434 | 0.434 | -0.016 (-3.56%) | 7,270 |
4 Feb 2020 | USD | 0.4322 | 0.45 | 0.4322 | 0.45 | 0.45 | +0.016 (+3.69%) | 4,785 |
3 Feb 2020 | USD | 0.438 | 0.446 | 0.42 | 0.434 | 0.434 | -0.022 (-4.85%) | 10,696 |
31 Jan 2020 | USD | 0.445 | 0.4561 | 0.4334 | 0.4561 | 0.4561 | -0.009 (-2.00%) | 7,588 |
30 Jan 2020 | USD | 0.5025 | 0.5025 | 0.45 | 0.4654 | 0.4654 | -0.033 (-6.62%) | 17,050 |
29 Jan 2020 | USD | 0.4972 | 0.505 | 0.456 | 0.4984 | 0.4984 | -0.037 (-6.91%) | 70,880 |
28 Jan 2020 | USD | 0.5346 | 0.544 | 0.5296 | 0.5354 | 0.5354 | -0.007 (-1.33%) | 39,005 |
27 Jan 2020 | USD | 0.5258 | 0.552 | 0.5258 | 0.5426 | 0.5426 | -0.007 (-1.35%) | 7,300 |
24 Jan 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.014 (-2.45%) | 4,020 |
23 Jan 2020 | USD | 0.557 | 0.5638 | 0.557 | 0.5638 | 0.5638 | -0.006 (-1.09%) | 4,287 |
22 Jan 2020 | USD | 0.621 | 0.621 | 0.5577 | 0.57 | 0.57 | +0.004 (+0.65%) | 136,587 |
21 Jan 2020 | USD | 0.57 | 0.5923 | 0.56 | 0.5663 | 0.5663 | +0.002 (+0.41%) | 11,334 |
17 Jan 2020 | USD | 0.5231 | 0.564 | 0.5159 | 0.564 | 0.564 | +0.017 (+3.13%) | 18,125 |
16 Jan 2020 | USD | 0.5469 | 0.5469 | 0.5469 | 0.5469 | 0.5469 | -0.002 (-0.36%) | 225 |
15 Jan 2020 | USD | 0.5551 | 0.565 | 0.531 | 0.5489 | 0.5489 | +0.017 (+3.16%) | 4,676 |
14 Jan 2020 | USD | 0.55 | 0.55 | 0.5321 | 0.5321 | 0.5321 | -0.009 (-1.75%) | 5,605 |
13 Jan 2020 | USD | 0.53 | 0.542 | 0.498 | 0.5416 | 0.5416 | -0.003 (-0.46%) | 11,345 |
10 Jan 2020 | USD | 0.5511 | 0.5511 | 0.515 | 0.5441 | 0.5441 | -0.004 (-0.69%) | 5,205 |
9 Jan 2020 | USD | 0.5289 | 0.555 | 0.5289 | 0.5479 | 0.5479 | +0.045 (+8.97%) | 13,284 |
8 Jan 2020 | USD | 0.49 | 0.5429 | 0.49 | 0.5028 | 0.5028 | +0.013 (+2.61%) | 9,665 |
7 Jan 2020 | USD | 0.497 | 0.5264 | 0.474 | 0.49 | 0.49 | +0.019 (+4.10%) | 13,590 |
6 Jan 2020 | USD | 0.5236 | 0.5236 | 0.4656 | 0.4707 | 0.4707 | -0.041 (-8.05%) | 12,928 |
3 Jan 2020 | USD | 0.5199 | 0.5199 | 0.5111 | 0.5119 | 0.5119 | -0.039 (-7.05%) | 9,300 |
2 Jan 2020 | USD | 0.5742 | 0.579 | 0.547 | 0.5507 | 0.5507 | -0.01 (-1.84%) | 35,456 |
31 Dec 2019 | USD | 0.5255 | 0.5756 | 0.504 | 0.561 | 0.561 | +0.044 (+8.51%) | 68,648 |
30 Dec 2019 | USD | 0.444 | 0.5344 | 0.444 | 0.517 | 0.517 | +0.076 (+17.23%) | 34,157 |
27 Dec 2019 | USD | 0.413 | 0.441 | 0.413 | 0.441 | 0.441 | +0.041 (+10.25%) | 17,753 |
26 Dec 2019 | USD | 0.4005 | 0.4005 | 0.4 | 0.4 | 0.4 | +0.01 (+2.54%) | 2,290 |
25 Dec 2019 | USD | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.3901 | 0.0 (0.0%) | 0 |