Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 0.4242 | 0.4558 | 0.4242 | 0.449 | 1.347 | +0.024 (+5.65%) | 15,320 |
7 Feb 2020 | USD | 0.44 | 0.4799 | 0.422 | 0.425 | 1.275 | -0.038 (-8.17%) | 9,677 |
6 Feb 2020 | USD | 0.45 | 0.4852 | 0.43 | 0.4628 | 1.3884 | +0.053 (+12.88%) | 58,241 |
5 Feb 2020 | USD | 0.501 | 0.5408 | 0.4015 | 0.41 | 1.23 | -0.109 (-21.00%) | 130,903 |
4 Feb 2020 | USD | 0.54 | 0.584 | 0.51 | 0.519 | 1.557 | -0.011 (-2.08%) | 31,795 |
3 Feb 2020 | USD | 0.5468 | 0.5499 | 0.51 | 0.53 | 1.59 | -0.017 (-3.07%) | 14,794 |
31 Jan 2020 | USD | 0.5703 | 0.5704 | 0.53 | 0.5468 | 1.6404 | -0.024 (-4.15%) | 19,348 |
30 Jan 2020 | USD | 0.576 | 0.605 | 0.57 | 0.5705 | 1.7115 | -0.034 (-5.62%) | 7,685 |
29 Jan 2020 | USD | 0.5626 | 0.605 | 0.53 | 0.6045 | 1.8135 | +0.025 (+4.24%) | 10,408 |
28 Jan 2020 | USD | 0.5849 | 0.5849 | 0.5501 | 0.5799 | 1.7397 | -0 (-0.02%) | 12,446 |
27 Jan 2020 | USD | 0.5869 | 0.5869 | 0.5211 | 0.58 | 1.74 | -0.04 (-6.39%) | 20,190 |
24 Jan 2020 | USD | 0.6208 | 0.63 | 0.5889 | 0.6196 | 1.8588 | -0.017 (-2.59%) | 9,243 |
23 Jan 2020 | USD | 0.6499 | 0.65 | 0.6001 | 0.6361 | 1.9083 | +0.016 (+2.60%) | 8,474 |
22 Jan 2020 | USD | 0.61 | 0.62 | 0.59 | 0.62 | 1.86 | +0.02 (+3.35%) | 11,379 |
21 Jan 2020 | USD | 0.63 | 0.63 | 0.5851 | 0.5999 | 1.7997 | 0.0 (0.0%) | 6,634 |
17 Jan 2020 | USD | 0.645 | 0.645 | 0.5998 | 0.5999 | 1.7997 | -0.04 (-6.25%) | 16,337 |
16 Jan 2020 | USD | 0.6501 | 0.67 | 0.62 | 0.6399 | 1.9197 | -0.014 (-2.17%) | 16,022 |
15 Jan 2020 | USD | 0.65 | 0.68 | 0.619 | 0.6541 | 1.9623 | +0.006 (+0.94%) | 11,304 |
14 Jan 2020 | USD | 0.62 | 0.65 | 0.618 | 0.648 | 1.944 | +0.029 (+4.68%) | 23,628 |
13 Jan 2020 | USD | 0.7234 | 0.7499 | 0.5315 | 0.619 | 1.857 | -0.131 (-17.49%) | 117,603 |
10 Jan 2020 | USD | 0.7726 | 0.7798 | 0.7461 | 0.7502 | 2.2506 | -0.022 (-2.90%) | 7,193 |
9 Jan 2020 | USD | 0.8 | 0.8 | 0.7211 | 0.7726 | 2.3178 | -0.016 (-2.03%) | 24,883 |
8 Jan 2020 | USD | 0.82 | 0.8699 | 0.75 | 0.7886 | 2.3658 | -0.041 (-4.99%) | 24,775 |
7 Jan 2020 | USD | 0.84 | 0.84 | 0.8195 | 0.83 | 2.49 | -0.009 (-1.11%) | 5,167 |
6 Jan 2020 | USD | 0.86 | 0.8677 | 0.78 | 0.8393 | 2.5179 | -0.016 (-1.87%) | 26,973 |
3 Jan 2020 | USD | 0.91 | 0.91 | 0.8552 | 0.8553 | 2.5659 | -0.03 (-3.37%) | 26,180 |
2 Jan 2020 | USD | 0.9353 | 0.9353 | 0.87 | 0.8851 | 2.6553 | -0.05 (-5.37%) | 28,625 |
31 Dec 2019 | USD | 0.96 | 0.96 | 0.84 | 0.9353 | 2.8059 | -0.04 (-4.06%) | 64,244 |
30 Dec 2019 | USD | 0.98 | 0.99 | 0.9308 | 0.9749 | 2.9247 | +0.004 (+0.44%) | 59,258 |
27 Dec 2019 | USD | 0.92 | 0.99 | 0.92 | 0.9706 | 2.9118 | +0.04 (+4.25%) | 79,339 |