Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 0.4875 | 0.51 | 0.4605 | 0.501 | 2.505 | -0.019 (-3.62%) | 5,513 |
13 Jan 2020 | USD | 0.5 | 0.527 | 0.5 | 0.5198 | 2.599 | +0.019 (+3.75%) | 10,060 |
10 Jan 2020 | USD | 0.487 | 0.528 | 0.487 | 0.501 | 2.505 | -0.019 (-3.65%) | 1,350 |
9 Jan 2020 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | 0.0 (0.0%) | 0 |
8 Jan 2020 | USD | 0.535 | 0.535 | 0.458 | 0.52 | 2.6 | -0.01 (-1.89%) | 35,142 |
7 Jan 2020 | USD | 0.535 | 0.535 | 0.53 | 0.53 | 2.65 | +0.005 (+1.01%) | 27,525 |
6 Jan 2020 | USD | 0.5247 | 0.5247 | 0.5247 | 0.5247 | 2.6235 | +0.009 (+1.73%) | 487 |
3 Jan 2020 | USD | 0.5052 | 0.545 | 0.5 | 0.5158 | 2.579 | -0.011 (-2.13%) | 5,165 |
2 Jan 2020 | USD | 0.564 | 0.564 | 0.527 | 0.527 | 2.635 | +0.007 (+1.35%) | 5,575 |
31 Dec 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | 0.0 (0.0%) | 100 |
30 Dec 2019 | USD | 0.565 | 0.565 | 0.5085 | 0.52 | 2.6 | -0.047 (-8.27%) | 17,833 |
27 Dec 2019 | USD | 0.5402 | 0.57 | 0.5402 | 0.5669 | 2.8345 | +0.041 (+7.73%) | 2,730 |
26 Dec 2019 | USD | 0.5262 | 0.5262 | 0.5262 | 0.5262 | 2.631 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.5262 | 0.5262 | 0.5262 | 0.5262 | 2.631 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.554 | 0.56 | 0.5262 | 0.5262 | 2.631 | -0.001 (-0.19%) | 16,866 |
23 Dec 2019 | USD | 0.549 | 0.55 | 0.5085 | 0.5272 | 2.636 | +0.017 (+3.23%) | 17,600 |
20 Dec 2019 | USD | 0.5085 | 0.5107 | 0.5085 | 0.5107 | 2.5535 | -0.022 (-4.09%) | 2,517 |
19 Dec 2019 | USD | 0.525 | 0.5325 | 0.525 | 0.5325 | 2.6625 | -0.018 (-3.18%) | 2,704 |
18 Dec 2019 | USD | 0.5089 | 0.55 | 0.5089 | 0.55 | 2.75 | +0.02 (+3.77%) | 16,327 |
17 Dec 2019 | USD | 0.5206 | 0.53 | 0.501 | 0.53 | 2.65 | -0.024 (-4.33%) | 6,723 |
16 Dec 2019 | USD | 0.5435 | 0.554 | 0.53 | 0.554 | 2.77 | -0.001 (-0.18%) | 8,145 |
13 Dec 2019 | USD | 0.53 | 0.555 | 0.53 | 0.555 | 2.775 | -0.043 (-7.19%) | 1,085 |
12 Dec 2019 | USD | 0.596 | 0.598 | 0.59 | 0.598 | 2.99 | +0.068 (+12.83%) | 1,894 |
11 Dec 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | +0.003 (+0.61%) | 1,000 |
10 Dec 2019 | USD | 0.55 | 0.55 | 0.5245 | 0.5268 | 2.634 | -0.023 (-4.22%) | 23,100 |
9 Dec 2019 | USD | 0.552 | 0.58 | 0.5481 | 0.55 | 2.75 | -0.002 (-0.36%) | 8,928 |
6 Dec 2019 | USD | 0.51 | 0.552 | 0.51 | 0.552 | 2.76 | +0.044 (+8.66%) | 585 |
5 Dec 2019 | USD | 0.508 | 0.508 | 0.508 | 0.508 | 2.54 | +0.001 (+0.20%) | 100 |
4 Dec 2019 | USD | 0.5355 | 0.5355 | 0.507 | 0.507 | 2.535 | -0.04 (-7.31%) | 1,500 |
3 Dec 2019 | USD | 0.54 | 0.547 | 0.5154 | 0.547 | 2.735 | +0.001 (+0.18%) | 202,948 |