Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.3125 | 0.3053 | 0.3053 | 0.3125 | 0.3125 | 0.0 (0.0%) | 941,193 |
4 Feb 2020 | USD | 0.3175 | 0.315 | 0.31 | 0.3125 | 0.3125 | -0.005 (-1.57%) | 6,166,612 |
3 Feb 2020 | USD | 0.31 | 0.324 | 0.3071 | 0.3175 | 0.3175 | +0.007 (+2.42%) | 31,049,472 |
31 Jan 2020 | USD | 0.31 | 0.3125 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 2,459,654 |
30 Jan 2020 | USD | 0.32 | 0.32 | 0.306 | 0.31 | 0.31 | -0.01 (-3.13%) | 21,321,665 |
29 Jan 2020 | USD | 0.3225 | 0.326 | 0.306 | 0.32 | 0.32 | -0.003 (-0.78%) | 38,643,458 |
28 Jan 2020 | USD | 0.305 | 0.33 | 0.28 | 0.3225 | 0.3225 | +0.018 (+5.74%) | 151,494,962 |
27 Jan 2020 | USD | 0.2875 | 0.308 | 0.29 | 0.305 | 0.305 | +0.018 (+6.09%) | 24,532,428 |
24 Jan 2020 | USD | 0.2825 | 0.2895 | 0.28 | 0.2875 | 0.2875 | +0.005 (+1.77%) | 15,667,471 |
23 Jan 2020 | USD | 0.2875 | 0.285 | 0.28 | 0.2825 | 0.2825 | -0.005 (-1.74%) | 20,258,530 |
22 Jan 2020 | USD | 0.2875 | 0.2878 | 0.285 | 0.2875 | 0.2875 | 0.0 (0.0%) | 1,936,395 |
21 Jan 2020 | USD | 0.2875 | 0.289 | 0.285 | 0.2875 | 0.2875 | 0.0 (0.0%) | 6,195,937 |
20 Jan 2020 | USD | 0.2875 | 0.294 | 0.282 | 0.2875 | 0.2875 | 0.0 (0.0%) | 14,631,015 |
17 Jan 2020 | USD | 0.2925 | 0.291 | 0.282 | 0.2875 | 0.2875 | -0.005 (-1.71%) | 24,282,027 |
16 Jan 2020 | USD | 0.2975 | 0.3 | 0.29 | 0.2925 | 0.2925 | -0.005 (-1.68%) | 39,381,656 |
15 Jan 2020 | USD | 0.2975 | 0.3 | 0.2951 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 21,575,860 |
14 Jan 2020 | USD | 0.3025 | 0.3049 | 0.3 | 0.3 | 0.3 | -0.003 (-0.83%) | 13,111,991 |
13 Jan 2020 | USD | 0.2975 | 0.305 | 0.295 | 0.3025 | 0.3025 | +0.003 (+0.83%) | 14,899,053 |
10 Jan 2020 | USD | 0.3025 | 0.3029 | 0.292 | 0.3 | 0.3 | -0.003 (-0.83%) | 18,805,054 |
9 Jan 2020 | USD | 0.3075 | 0.3055 | 0.3 | 0.3025 | 0.3025 | -0.005 (-1.63%) | 23,131,193 |
8 Jan 2020 | USD | 0.3075 | 0.31 | 0.305 | 0.3075 | 0.3075 | 0.0 (0.0%) | 3,941,845 |
7 Jan 2020 | USD | 0.3175 | 0.315 | 0.305 | 0.3075 | 0.3075 | -0.01 (-3.15%) | 18,213,465 |
6 Jan 2020 | USD | 0.3275 | 0.33 | 0.315 | 0.3175 | 0.3175 | -0.013 (-3.79%) | 30,596,756 |
3 Jan 2020 | USD | 0.3275 | 0.33 | 0.3217 | 0.33 | 0.33 | +0.003 (+0.76%) | 19,587,776 |
2 Jan 2020 | USD | 0.34 | 0.345 | 0.321 | 0.3275 | 0.3275 | -0.013 (-3.68%) | 20,306,572 |
31 Dec 2019 | USD | 0.325 | 0.345 | 0.327 | 0.34 | 0.34 | +0.015 (+4.62%) | 14,701,697 |
30 Dec 2019 | USD | 0.315 | 0.33 | 0.318 | 0.325 | 0.325 | +0.01 (+3.17%) | 14,121,816 |
27 Dec 2019 | USD | 0.31 | 0.32 | 0.3118 | 0.315 | 0.315 | +0.005 (+1.61%) | 23,572,767 |
26 Dec 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |