Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | USD | 0.2095 | 0.215 | 0.177 | 0.18 | 0.18 | -0.03 (-14.29%) | 75,856 |
20 Feb 2020 | USD | 0.212 | 0.227 | 0.21 | 0.21 | 0.21 | -0.012 (-5.41%) | 9,175 |
19 Feb 2020 | USD | 0.225 | 0.2269 | 0.21 | 0.222 | 0.222 | +0.002 (+0.77%) | 43,341 |
18 Feb 2020 | USD | 0.2299 | 0.2331 | 0.2203 | 0.2203 | 0.2203 | -0.005 (-2.09%) | 58,627 |
14 Feb 2020 | USD | 0.2027 | 0.225 | 0.2027 | 0.225 | 0.225 | +0.005 (+2.46%) | 26,826 |
13 Feb 2020 | USD | 0.205 | 0.22 | 0.205 | 0.2196 | 0.2196 | +0.016 (+7.65%) | 46,320 |
12 Feb 2020 | USD | 0.215 | 0.217 | 0.204 | 0.204 | 0.204 | -0.001 (-0.49%) | 65,283 |
11 Feb 2020 | USD | 0.2146 | 0.2146 | 0.203 | 0.205 | 0.205 | -0.005 (-2.24%) | 35,000 |
10 Feb 2020 | USD | 0.2 | 0.222 | 0.1959 | 0.2097 | 0.2097 | +0.02 (+10.37%) | 14,255 |
7 Feb 2020 | USD | 0.1973 | 0.1973 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 68,793 |
6 Feb 2020 | USD | 0.1793 | 0.19 | 0.1793 | 0.19 | 0.19 | +0.003 (+1.50%) | 12,000 |
5 Feb 2020 | USD | 0.1992 | 0.1992 | 0.175 | 0.1872 | 0.1872 | -0.004 (-2.14%) | 58,916 |
4 Feb 2020 | USD | 0.1885 | 0.1932 | 0.1771 | 0.1913 | 0.1913 | +0.001 (+0.58%) | 29,450 |
3 Feb 2020 | USD | 0.1938 | 0.2 | 0.19 | 0.1902 | 0.1902 | -0.01 (-4.90%) | 50,895 |
31 Jan 2020 | USD | 0.2047 | 0.2047 | 0.2 | 0.2 | 0.2 | -0.01 (-4.63%) | 36,400 |
30 Jan 2020 | USD | 0.22 | 0.22 | 0.2002 | 0.2097 | 0.2097 | +0.005 (+2.44%) | 57,775 |
29 Jan 2020 | USD | 0.203 | 0.2357 | 0.2 | 0.2047 | 0.2047 | +0.004 (+1.84%) | 53,715 |
28 Jan 2020 | USD | 0.199 | 0.2149 | 0.199 | 0.201 | 0.201 | -0.019 (-8.64%) | 155,800 |
27 Jan 2020 | USD | 0.2415 | 0.245 | 0.22 | 0.22 | 0.22 | -0.025 (-10.20%) | 190,225 |
24 Jan 2020 | USD | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 17,080 |
23 Jan 2020 | USD | 0.236 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 44,882 |
22 Jan 2020 | USD | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 21,200 |
21 Jan 2020 | USD | 0.2275 | 0.24 | 0.2275 | 0.23 | 0.23 | 0.0 (0.0%) | 148,115 |
17 Jan 2020 | USD | 0.198 | 0.23 | 0.198 | 0.23 | 0.23 | +0.017 (+7.88%) | 147,744 |
16 Jan 2020 | USD | 0.2322 | 0.2322 | 0.2096 | 0.2132 | 0.2132 | -0.017 (-7.22%) | 158,829 |
15 Jan 2020 | USD | 0.2251 | 0.2298 | 0.2121 | 0.2298 | 0.2298 | +0.01 (+4.45%) | 17,326 |
14 Jan 2020 | USD | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.71%) | 79,020 |
13 Jan 2020 | USD | 0.1981 | 0.2239 | 0.192 | 0.2101 | 0.2101 | +0.002 (+0.72%) | 67,271 |
10 Jan 2020 | USD | 0.2197 | 0.2197 | 0.2075 | 0.2086 | 0.2086 | -0.019 (-8.51%) | 34,370 |
9 Jan 2020 | USD | 0.2075 | 0.229 | 0.2059 | 0.228 | 0.228 | +0.028 (+14%) | 86,185 |