Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | USD | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | +0.258 (+57.08%) | 420,300 |
17 Jan 2020 | USD | 0.4548 | 0.4641 | 0.4402 | 0.452 | 0.452 | -0.018 (-3.87%) | 28,881 |
16 Jan 2020 | USD | 0.4958 | 0.4958 | 0.4701 | 0.4702 | 0.4702 | -0.017 (-3.39%) | 1,300 |
15 Jan 2020 | USD | 0.4876 | 0.5107 | 0.48 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 29,675 |
14 Jan 2020 | USD | 0.4857 | 0.5024 | 0.48 | 0.48 | 0.48 | -0.029 (-5.64%) | 1,707 |
13 Jan 2020 | USD | 0.5086 | 0.5164 | 0.5086 | 0.5087 | 0.5087 | +0.005 (+1.05%) | 2,136 |
10 Jan 2020 | USD | 0.5034 | 0.5034 | 0.5034 | 0.5034 | 0.5034 | +0.001 (+0.26%) | 247 |
9 Jan 2020 | USD | 0.4846 | 0.5155 | 0.4845 | 0.5021 | 0.5021 | -0.02 (-3.85%) | 5,231 |
8 Jan 2020 | USD | 0.5198 | 0.5273 | 0.5 | 0.5222 | 0.5222 | -0.008 (-1.47%) | 20,408 |
7 Jan 2020 | USD | 0.5739 | 0.5739 | 0.5211 | 0.53 | 0.53 | -0.035 (-6.19%) | 38,287 |
6 Jan 2020 | USD | 0.5598 | 0.5829 | 0.54 | 0.565 | 0.565 | +0.006 (+1.04%) | 37,719 |
3 Jan 2020 | USD | 0.53 | 0.5592 | 0.5251 | 0.5592 | 0.5592 | +0.029 (+5.51%) | 12,980 |
2 Jan 2020 | USD | 0.5045 | 0.5345 | 0.4978 | 0.53 | 0.53 | +0.042 (+8.56%) | 6,461 |
31 Dec 2019 | USD | 0.5184 | 0.5184 | 0.4882 | 0.4882 | 0.4882 | -0.012 (-2.42%) | 9,529 |
30 Dec 2019 | USD | 0.5386 | 0.5462 | 0.5 | 0.5003 | 0.5003 | +0 (+0.06%) | 23,231 |
27 Dec 2019 | USD | 0.4687 | 0.5073 | 0.46 | 0.5 | 0.5 | +0.11 (+28.21%) | 66,955 |
26 Dec 2019 | USD | 0.366 | 0.445 | 0.366 | 0.39 | 0.39 | -0.064 (-14.10%) | 3,088 |
25 Dec 2019 | USD | 0.454 | 0.454 | 0.454 | 0.454 | 0.454 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.453 | 0.4764 | 0.453 | 0.454 | 0.454 | +0.017 (+3.87%) | 4,270 |
23 Dec 2019 | USD | 0.4 | 0.44 | 0.4 | 0.4371 | 0.4371 | +0.037 (+9.28%) | 4,850 |
20 Dec 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.002 (+0.38%) | 2,200 |
19 Dec 2019 | USD | 0.385 | 0.3985 | 0.38 | 0.3985 | 0.3985 | +0.033 (+8.88%) | 7,819 |
18 Dec 2019 | USD | 0.3556 | 0.366 | 0.35 | 0.366 | 0.366 | +0.013 (+3.71%) | 5,358 |
17 Dec 2019 | USD | 0.34 | 0.3529 | 0.3371 | 0.3529 | 0.3529 | +0.009 (+2.77%) | 24,927 |
16 Dec 2019 | USD | 0.3188 | 0.35 | 0.3188 | 0.3434 | 0.3434 | +0.018 (+5.40%) | 25,859 |
13 Dec 2019 | USD | 0.3567 | 0.3567 | 0.3258 | 0.3258 | 0.3258 | -0.007 (-2.07%) | 11,181 |
12 Dec 2019 | USD | 0.3745 | 0.3745 | 0.3135 | 0.3327 | 0.3327 | -0.038 (-10.30%) | 96,947 |
11 Dec 2019 | USD | 0.362 | 0.376 | 0.36 | 0.3709 | 0.3709 | -0.007 (-1.88%) | 8,716 |
10 Dec 2019 | USD | 0.3503 | 0.378 | 0.3503 | 0.378 | 0.378 | +0.004 (+1.07%) | 8,540 |
9 Dec 2019 | USD | 0.34 | 0.4507 | 0.34 | 0.374 | 0.374 | +0.032 (+9.36%) | 104,390 |