Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.3 | 0.4 | 0.28 | 0.33 | 0.33 | +0.05 (+17.86%) | 1,095,100 |
12 Mar 2020 | USD | 0.31 | 0.34 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 958,700 |
11 Mar 2020 | USD | 0.32 | 0.37 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 1,254,000 |
10 Mar 2020 | USD | 0.35 | 0.4 | 0.3 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,455,100 |
9 Mar 2020 | USD | 0.46 | 0.46 | 0.3 | 0.33 | 0.33 | -0.15 (-31.25%) | 1,651,600 |
6 Mar 2020 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.06 (-11.11%) | 968,600 |
5 Mar 2020 | USD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 806,000 |
4 Mar 2020 | USD | 0.56 | 0.6 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 616,300 |
3 Mar 2020 | USD | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 236,700 |
2 Mar 2020 | USD | 0.61 | 0.65 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 634,800 |
28 Feb 2020 | USD | 0.55 | 0.6 | 0.51 | 0.6 | 0.6 | +0.06 (+11.11%) | 641,900 |
27 Feb 2020 | USD | 0.65 | 0.67 | 0.5 | 0.54 | 0.54 | -0.13 (-19.40%) | 890,200 |
26 Feb 2020 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 358,400 |
25 Feb 2020 | USD | 0.75 | 0.77 | 0.67 | 0.67 | 0.67 | -0.09 (-11.84%) | 601,500 |
24 Feb 2020 | USD | 0.75 | 0.77 | 0.7 | 0.76 | 0.76 | -0.02 (-2.56%) | 468,500 |
21 Feb 2020 | USD | 0.8 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 247,700 |
20 Feb 2020 | USD | 0.78 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 423,400 |
19 Feb 2020 | USD | 0.81 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 542,500 |
18 Feb 2020 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 533,800 |
14 Feb 2020 | USD | 0.8 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 284,800 |
13 Feb 2020 | USD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 141,700 |
12 Feb 2020 | USD | 0.8 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 277,800 |
11 Feb 2020 | USD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | -0.01 (-1.22%) | 226,100 |
10 Feb 2020 | USD | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 424,400 |
7 Feb 2020 | USD | 0.76 | 0.82 | 0.72 | 0.82 | 0.82 | +0.08 (+10.81%) | 632,300 |
6 Feb 2020 | USD | 0.76 | 0.78 | 0.71 | 0.74 | 0.74 | -0.04 (-5.13%) | 224,600 |
5 Feb 2020 | USD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 219,600 |
4 Feb 2020 | USD | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 261,400 |
3 Feb 2020 | USD | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 520,300 |
31 Jan 2020 | USD | 0.7 | 0.74 | 0.66 | 0.71 | 0.71 | +0.03 (+4.41%) | 530,500 |