Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 0.189 | 0.21 | 0.182 | 0.1963 | 0.1963 | +0.011 (+6.11%) | 19,777 |
17 Mar 2020 | USD | 0.1987 | 0.1987 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 19,050 |
16 Mar 2020 | USD | 0.1812 | 0.1812 | 0.153 | 0.18 | 0.18 | -0.037 (-17.09%) | 80,115 |
13 Mar 2020 | USD | 0.2 | 0.2279 | 0.199 | 0.2171 | 0.2171 | +0.019 (+9.76%) | 10,287 |
12 Mar 2020 | USD | 0.251 | 0.251 | 0.192 | 0.1978 | 0.1978 | -0.059 (-22.85%) | 48,874 |
11 Mar 2020 | USD | 0.28 | 0.2896 | 0.2564 | 0.2564 | 0.2564 | -0.008 (-2.88%) | 40,600 |
10 Mar 2020 | USD | 0.2521 | 0.271 | 0.2491 | 0.264 | 0.264 | +0.012 (+4.76%) | 10,900 |
9 Mar 2020 | USD | 0.25 | 0.2746 | 0.25 | 0.252 | 0.252 | -0.066 (-20.75%) | 22,900 |
6 Mar 2020 | USD | 0.3323 | 0.337 | 0.3076 | 0.318 | 0.318 | -0.023 (-6.66%) | 62,950 |
5 Mar 2020 | USD | 0.3407 | 0.3407 | 0.3407 | 0.3407 | 0.3407 | +0.011 (+3.24%) | 1,000 |
4 Mar 2020 | USD | 0.3325 | 0.3325 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 3,000 |
3 Mar 2020 | USD | 0.3425 | 0.3537 | 0.335 | 0.335 | 0.335 | -0.016 (-4.67%) | 5,851 |
2 Mar 2020 | USD | 0.36 | 0.36 | 0.339 | 0.3514 | 0.3514 | +0.002 (+0.57%) | 2,737 |
28 Feb 2020 | USD | 0.3655 | 0.3655 | 0.3108 | 0.3494 | 0.3494 | -0.003 (-0.91%) | 27,040 |
27 Feb 2020 | USD | 0.37 | 0.37 | 0.35 | 0.3526 | 0.3526 | -0.024 (-6.47%) | 23,128 |
26 Feb 2020 | USD | 0.3964 | 0.42 | 0.3627 | 0.377 | 0.377 | -0.005 (-1.31%) | 85,017 |
25 Feb 2020 | USD | 0.4242 | 0.4529 | 0.382 | 0.382 | 0.382 | +0.032 (+9.14%) | 143,503 |
24 Feb 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 0.3482 | 0.35 | 0.3482 | 0.35 | 0.35 | -0.026 (-6.87%) | 2,600 |
20 Feb 2020 | USD | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | +0.003 (+0.72%) | 1,000 |
19 Feb 2020 | USD | 0.411 | 0.411 | 0.3693 | 0.3731 | 0.3731 | -0.037 (-9.00%) | 32,600 |
18 Feb 2020 | USD | 0.3585 | 0.41 | 0.3494 | 0.41 | 0.41 | +0.089 (+27.89%) | 10,215 |
14 Feb 2020 | USD | 0.3206 | 0.3206 | 0.3206 | 0.3206 | 0.3206 | 0.0 (0.0%) | 0 |
13 Feb 2020 | USD | 0.3308 | 0.3447 | 0.3206 | 0.3206 | 0.3206 | -0.003 (-1.05%) | 13,425 |
12 Feb 2020 | USD | 0.3224 | 0.324 | 0.312 | 0.324 | 0.324 | -0.007 (-2.17%) | 27,500 |
11 Feb 2020 | USD | 0.3393 | 0.3438 | 0.33 | 0.3312 | 0.3312 | +0.022 (+7.12%) | 31,711 |
10 Feb 2020 | USD | 0.3131 | 0.3203 | 0.3092 | 0.3092 | 0.3092 | +0.027 (+9.65%) | 7,500 |
7 Feb 2020 | USD | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.282 | 0.2909 | 0.28 | 0.282 | 0.282 | -0.004 (-1.40%) | 10,047 |
5 Feb 2020 | USD | 0.2834 | 0.291 | 0.2796 | 0.286 | 0.286 | +0.011 (+4.11%) | 24,577 |