Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 0.2949 | 0.2949 | 0.2351 | 0.25 | 0.25 | -0.035 (-12.25%) | 9,400 |
20 Mar 2020 | USD | 0.2849 | 0.2849 | 0.2849 | 0.2849 | 0.2849 | +0.019 (+7.23%) | 100 |
19 Mar 2020 | USD | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | -0.007 (-2.50%) | 1,500 |
18 Mar 2020 | USD | 0.2788 | 0.2789 | 0.255 | 0.2725 | 0.2725 | -0.018 (-6.03%) | 16,690 |
17 Mar 2020 | USD | 0.3068 | 0.3068 | 0.29 | 0.29 | 0.29 | -0.022 (-7.17%) | 7,000 |
16 Mar 2020 | USD | 0.3124 | 0.3124 | 0.3124 | 0.3124 | 0.3124 | -0.11 (-25.95%) | 5,000 |
13 Mar 2020 | USD | 0.3544 | 0.4219 | 0.3504 | 0.4219 | 0.4219 | +0.022 (+5.48%) | 13,000 |
12 Mar 2020 | USD | 0.47 | 0.47 | 0.4 | 0.4 | 0.4 | -0.107 (-21.06%) | 6,800 |
11 Mar 2020 | USD | 0.5362 | 0.5362 | 0.4898 | 0.5067 | 0.5067 | -0.037 (-6.81%) | 5,000 |
10 Mar 2020 | USD | 0.507 | 0.5437 | 0.49 | 0.5437 | 0.5437 | -0.006 (-1.15%) | 17,300 |
9 Mar 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
6 Mar 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.88%) | 0 |
5 Mar 2020 | USD | 0.5395 | 0.5549 | 0.5395 | 0.5549 | 0.5549 | +0.029 (+5.45%) | 1,000 |
4 Mar 2020 | USD | 0.5263 | 0.5263 | 0.5262 | 0.5262 | 0.5262 | -0.014 (-2.56%) | 17,000 |
3 Mar 2020 | USD | 0.5455 | 0.5659 | 0.54 | 0.54 | 0.54 | -0.033 (-5.69%) | 18,000 |
2 Mar 2020 | USD | 0.55 | 0.5726 | 0.55 | 0.5726 | 0.5726 | +0.009 (+1.58%) | 2,742 |
28 Feb 2020 | USD | 0.535 | 0.5637 | 0.4651 | 0.5637 | 0.5637 | +0.029 (+5.36%) | 53,900 |
27 Feb 2020 | USD | 0.55 | 0.5535 | 0.535 | 0.535 | 0.535 | -0.033 (-5.73%) | 16,500 |
26 Feb 2020 | USD | 0.55 | 0.57 | 0.55 | 0.5675 | 0.5675 | +0.007 (+1.34%) | 37,500 |
25 Feb 2020 | USD | 0.567 | 0.5915 | 0.553 | 0.56 | 0.56 | -0.029 (-4.99%) | 59,325 |
24 Feb 2020 | USD | 0.56 | 0.5906 | 0.56 | 0.5894 | 0.5894 | -0.006 (-1.07%) | 101,310 |
21 Feb 2020 | USD | 0.518 | 0.6391 | 0.518 | 0.5958 | 0.5958 | +0.073 (+13.94%) | 202,100 |
20 Feb 2020 | USD | 0.5404 | 0.5527 | 0.5079 | 0.5229 | 0.5229 | -0.011 (-2.06%) | 18,500 |
19 Feb 2020 | USD | 0.5 | 0.5405 | 0.5 | 0.5339 | 0.5339 | +0.034 (+6.78%) | 19,000 |
18 Feb 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
14 Feb 2020 | USD | 0.48 | 0.5236 | 0.48 | 0.5 | 0.5 | -0.003 (-0.60%) | 57,500 |
13 Feb 2020 | USD | 0.43 | 0.5099 | 0.43 | 0.503 | 0.503 | +0.073 (+16.98%) | 64,350 |
12 Feb 2020 | USD | 0.4171 | 0.4359 | 0.4171 | 0.43 | 0.43 | +0.07 (+19.44%) | 3,400 |
11 Feb 2020 | USD | 0.365 | 0.3731 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 125,000 |
10 Feb 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.004 (-1.23%) | 0 |