Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.4 | 0.47 | 0.375 | 0.425 | 0.425 | +0.035 (+8.97%) | 154,600 |
18 Mar 2020 | USD | 0.4 | 0.4 | 0.37 | 0.39 | 0.39 | -0.002 (-0.51%) | 176,100 |
17 Mar 2020 | USD | 0.414 | 0.418 | 0.372 | 0.392 | 0.392 | -0.013 (-3.21%) | 108,200 |
16 Mar 2020 | USD | 0.4 | 0.446 | 0.394 | 0.405 | 0.405 | -0.015 (-3.57%) | 89,000 |
13 Mar 2020 | USD | 0.39 | 0.475 | 0.38 | 0.42 | 0.42 | -0.007 (-1.64%) | 283,300 |
12 Mar 2020 | USD | 0.41 | 0.453 | 0.372 | 0.427 | 0.427 | -0.045 (-9.53%) | 244,500 |
11 Mar 2020 | USD | 0.51 | 0.51 | 0.42 | 0.472 | 0.472 | -0.019 (-3.87%) | 238,600 |
10 Mar 2020 | USD | 0.54 | 0.56 | 0.45 | 0.491 | 0.491 | -0.049 (-9.07%) | 373,500 |
9 Mar 2020 | USD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | -0.041 (-7.06%) | 274,800 |
6 Mar 2020 | USD | 0.57 | 0.61 | 0.57 | 0.581 | 0.581 | -0.029 (-4.75%) | 156,900 |
5 Mar 2020 | USD | 0.63 | 0.64 | 0.57 | 0.61 | 0.61 | +0.003 (+0.49%) | 169,100 |
4 Mar 2020 | USD | 0.588 | 0.617 | 0.57 | 0.607 | 0.607 | +0.032 (+5.57%) | 214,900 |
3 Mar 2020 | USD | 0.63 | 0.64 | 0.57 | 0.575 | 0.575 | -0.025 (-4.17%) | 262,600 |
2 Mar 2020 | USD | 0.68 | 0.68 | 0.583 | 0.6 | 0.6 | +0.04 (+7.14%) | 219,300 |
28 Feb 2020 | USD | 0.54 | 0.578 | 0.515 | 0.56 | 0.56 | -0.017 (-2.95%) | 606,300 |
27 Feb 2020 | USD | 0.58 | 0.603 | 0.514 | 0.577 | 0.577 | -0.034 (-5.56%) | 540,100 |
26 Feb 2020 | USD | 0.65 | 0.655 | 0.581 | 0.611 | 0.611 | -0.058 (-8.67%) | 408,300 |
25 Feb 2020 | USD | 0.68 | 0.68 | 0.65 | 0.669 | 0.669 | -0.011 (-1.62%) | 412,200 |
24 Feb 2020 | USD | 0.69 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 422,500 |
21 Feb 2020 | USD | 0.72 | 0.74 | 0.681 | 0.69 | 0.69 | -0.03 (-4.17%) | 285,400 |
20 Feb 2020 | USD | 0.751 | 0.76 | 0.7 | 0.72 | 0.72 | -0.031 (-4.13%) | 568,400 |
19 Feb 2020 | USD | 0.751 | 0.776 | 0.73 | 0.751 | 0.751 | -0.004 (-0.53%) | 261,300 |
18 Feb 2020 | USD | 0.8 | 0.813 | 0.745 | 0.755 | 0.755 | -0.035 (-4.43%) | 371,500 |
14 Feb 2020 | USD | 0.751 | 0.8 | 0.73 | 0.79 | 0.79 | +0.011 (+1.41%) | 233,900 |
13 Feb 2020 | USD | 0.781 | 0.783 | 0.745 | 0.779 | 0.779 | -0.002 (-0.26%) | 172,400 |
12 Feb 2020 | USD | 0.805 | 0.82 | 0.76 | 0.781 | 0.781 | -0.004 (-0.51%) | 213,700 |
11 Feb 2020 | USD | 0.749 | 0.785 | 0.745 | 0.785 | 0.785 | +0.03 (+3.97%) | 140,600 |
10 Feb 2020 | USD | 0.79 | 0.812 | 0.73 | 0.755 | 0.755 | -0.032 (-4.07%) | 317,500 |
7 Feb 2020 | USD | 0.817 | 0.82 | 0.78 | 0.787 | 0.787 | -0.047 (-5.64%) | 292,900 |
6 Feb 2020 | USD | 0.782 | 0.84 | 0.75 | 0.834 | 0.834 | +0.069 (+9.02%) | 395,900 |