Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 0.6199 | 0.63 | 0.5805 | 0.6 | 0.6 | 0.0 (0.0%) | 1,578,182 |
20 Feb 2020 | USD | 0.5875 | 0.6199 | 0.57 | 0.6 | 0.6 | +0.03 (+5.30%) | 1,440,577 |
19 Feb 2020 | USD | 0.6 | 0.62 | 0.5698 | 0.5698 | 0.5698 | -0.025 (-4.24%) | 1,284,931 |
18 Feb 2020 | USD | 0.5705 | 0.599 | 0.5668 | 0.595 | 0.595 | +0.024 (+4.15%) | 1,331,056 |
14 Feb 2020 | USD | 0.574 | 0.587 | 0.5643 | 0.5713 | 0.5713 | -0.003 (-0.47%) | 681,993 |
13 Feb 2020 | USD | 0.59 | 0.599 | 0.562 | 0.574 | 0.574 | -0.015 (-2.46%) | 981,259 |
12 Feb 2020 | USD | 0.6 | 0.6 | 0.5801 | 0.5885 | 0.5885 | +0.009 (+1.47%) | 656,965 |
11 Feb 2020 | USD | 0.57 | 0.595 | 0.55 | 0.58 | 0.58 | +0.018 (+3.20%) | 1,136,796 |
10 Feb 2020 | USD | 0.557 | 0.5698 | 0.55 | 0.562 | 0.562 | +0.002 (+0.36%) | 829,385 |
7 Feb 2020 | USD | 0.5459 | 0.56 | 0.5402 | 0.56 | 0.56 | 0.0 (0.0%) | 510,964 |
6 Feb 2020 | USD | 0.5705 | 0.5773 | 0.5335 | 0.56 | 0.56 | 0.0 (0.0%) | 1,383,586 |
5 Feb 2020 | USD | 0.572 | 0.62 | 0.56 | 0.56 | 0.56 | -0.006 (-1.06%) | 1,934,486 |
4 Feb 2020 | USD | 0.575 | 0.575 | 0.546 | 0.566 | 0.566 | +0.001 (+0.19%) | 1,208,453 |
3 Feb 2020 | USD | 0.57 | 0.575 | 0.5484 | 0.5649 | 0.5649 | +0.013 (+2.39%) | 813,256 |
31 Jan 2020 | USD | 0.57 | 0.57 | 0.55 | 0.5517 | 0.5517 | +0.002 (+0.29%) | 818,747 |
30 Jan 2020 | USD | 0.594 | 0.594 | 0.55 | 0.5501 | 0.5501 | -0.023 (-3.95%) | 1,458,426 |
29 Jan 2020 | USD | 0.6 | 0.6 | 0.57 | 0.5727 | 0.5727 | -0.017 (-2.88%) | 1,000,590 |
28 Jan 2020 | USD | 0.5963 | 0.6097 | 0.575 | 0.5897 | 0.5897 | -0.003 (-0.42%) | 591,982 |
27 Jan 2020 | USD | 0.5813 | 0.6058 | 0.57 | 0.5922 | 0.5922 | +0.01 (+1.79%) | 2,302,408 |
24 Jan 2020 | USD | 0.5709 | 0.6 | 0.5709 | 0.5818 | 0.5818 | -0.009 (-1.51%) | 1,604,918 |
23 Jan 2020 | USD | 0.5864 | 0.5907 | 0.55 | 0.5907 | 0.5907 | +0.016 (+2.77%) | 1,804,064 |
22 Jan 2020 | USD | 0.58 | 0.589 | 0.57 | 0.5748 | 0.5748 | -0.015 (-2.58%) | 1,735,514 |
21 Jan 2020 | USD | 0.6226 | 0.635 | 0.57 | 0.59 | 0.59 | -0.05 (-7.83%) | 4,618,736 |
17 Jan 2020 | USD | 0.684 | 0.69 | 0.615 | 0.6401 | 0.6401 | -0.054 (-7.82%) | 3,631,710 |
16 Jan 2020 | USD | 0.6944 | 0.6944 | 0.655 | 0.6944 | 0.6944 | +0.005 (+0.75%) | 2,626,273 |
15 Jan 2020 | USD | 0.65 | 0.6972 | 0.6484 | 0.6892 | 0.6892 | +0.037 (+5.75%) | 1,790,176 |
14 Jan 2020 | USD | 0.6529 | 0.66 | 0.64 | 0.6517 | 0.6517 | -0.005 (-0.72%) | 941,182 |
13 Jan 2020 | USD | 0.6605 | 0.6699 | 0.6438 | 0.6564 | 0.6564 | -0.004 (-0.56%) | 882,457 |
10 Jan 2020 | USD | 0.7 | 0.7075 | 0.64 | 0.6601 | 0.6601 | -0.028 (-4.10%) | 2,009,301 |
9 Jan 2020 | USD | 0.7261 | 0.7261 | 0.68 | 0.6883 | 0.6883 | -0.017 (-2.47%) | 828,643 |