Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 0.2463 | 0.25 | 0.2463 | 0.25 | 0.25 | +0.003 (+1.01%) | 29,810 |
31 Jan 2020 | USD | 0.2537 | 0.26 | 0.2475 | 0.2475 | 0.2475 | -0.003 (-1%) | 45,463 |
30 Jan 2020 | USD | 0.2537 | 0.2595 | 0.2488 | 0.25 | 0.25 | -0.004 (-1.46%) | 2,100 |
29 Jan 2020 | USD | 0.252 | 0.2599 | 0.2475 | 0.2537 | 0.2537 | -0.006 (-2.42%) | 20,800 |
28 Jan 2020 | USD | 0.26 | 0.2666 | 0.2475 | 0.26 | 0.26 | -0.008 (-3.09%) | 50,048 |
27 Jan 2020 | USD | 0.2798 | 0.2798 | 0.255 | 0.2683 | 0.2683 | -0.002 (-0.81%) | 27,508 |
24 Jan 2020 | USD | 0.25 | 0.275 | 0.245 | 0.2705 | 0.2705 | +0.021 (+8.20%) | 56,483 |
23 Jan 2020 | USD | 0.2432 | 0.25 | 0.2285 | 0.25 | 0.25 | +0.01 (+4.17%) | 29,440 |
22 Jan 2020 | USD | 0.2225 | 0.24 | 0.21 | 0.24 | 0.24 | +0.02 (+9.09%) | 54,992 |
21 Jan 2020 | USD | 0.207 | 0.22 | 0.207 | 0.22 | 0.22 | -0.001 (-0.63%) | 16,651 |
17 Jan 2020 | USD | 0.225 | 0.225 | 0.2214 | 0.2214 | 0.2214 | -0.017 (-7.17%) | 12,000 |
16 Jan 2020 | USD | 0.208 | 0.2385 | 0.208 | 0.2385 | 0.2385 | +0.033 (+16.11%) | 89,562 |
15 Jan 2020 | USD | 0.2088 | 0.2088 | 0.2054 | 0.2054 | 0.2054 | -0.005 (-2.19%) | 7,309 |
14 Jan 2020 | USD | 0.2062 | 0.21 | 0.2062 | 0.21 | 0.21 | +0.004 (+1.94%) | 62,100 |
13 Jan 2020 | USD | 0.208 | 0.21 | 0.2 | 0.206 | 0.206 | -0.003 (-1.44%) | 50,955 |
10 Jan 2020 | USD | 0.208 | 0.209 | 0.207 | 0.209 | 0.209 | 0.0 (0.0%) | 8,100 |
9 Jan 2020 | USD | 0.2082 | 0.209 | 0.2076 | 0.209 | 0.209 | +0.002 (+0.97%) | 20,100 |
8 Jan 2020 | USD | 0.203 | 0.209 | 0.202 | 0.207 | 0.207 | +0.004 (+1.97%) | 83,750 |
7 Jan 2020 | USD | 0.2073 | 0.2073 | 0.2 | 0.203 | 0.203 | +0.001 (+0.50%) | 39,960 |
6 Jan 2020 | USD | 0.21 | 0.21 | 0.202 | 0.202 | 0.202 | -0.018 (-8.39%) | 15,200 |
3 Jan 2020 | USD | 0.211 | 0.2205 | 0.2005 | 0.2205 | 0.2205 | +0.004 (+2.08%) | 99,400 |
2 Jan 2020 | USD | 0.2099 | 0.2222 | 0.2099 | 0.216 | 0.216 | -0 (-0.09%) | 37,350 |
31 Dec 2019 | USD | 0.2135 | 0.2162 | 0.17 | 0.2162 | 0.2162 | +0.003 (+1.26%) | 205,378 |
30 Dec 2019 | USD | 0.2 | 0.219 | 0.2 | 0.2135 | 0.2135 | -0.011 (-5.11%) | 212,775 |
27 Dec 2019 | USD | 0.2228 | 0.225 | 0.205 | 0.225 | 0.225 | +0.002 (+0.90%) | 164,710 |
26 Dec 2019 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 0.223 | -0.002 (-0.89%) | 100 |
25 Dec 2019 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.2225 | 0.225 | 0.2225 | 0.225 | 0.225 | +0.002 (+0.67%) | 1,920 |
23 Dec 2019 | USD | 0.229 | 0.229 | 0.22 | 0.2235 | 0.2235 | +0.004 (+1.82%) | 9,410 |
20 Dec 2019 | USD | 0.215 | 0.22 | 0.21 | 0.2195 | 0.2195 | -0.011 (-4.57%) | 65,200 |