Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.488 | 0.52 | 0.4511 | 0.4623 | 4.623 | -0.11 (-19.18%) | 269,466 |
9 Mar 2020 | USD | 0.5217 | 0.572 | 0.4501 | 0.572 | 5.72 | -0.003 (-0.44%) | 208,991 |
6 Mar 2020 | USD | 0.5502 | 0.5828 | 0.5355 | 0.5745 | 5.745 | +0.004 (+0.61%) | 156,466 |
5 Mar 2020 | USD | 0.6183 | 0.62 | 0.565 | 0.571 | 5.71 | -0.045 (-7.34%) | 62,868 |
4 Mar 2020 | USD | 0.5941 | 0.635 | 0.57 | 0.6162 | 6.162 | +0.042 (+7.22%) | 28,867 |
3 Mar 2020 | USD | 0.6249 | 0.6249 | 0.57 | 0.5747 | 5.747 | -0.035 (-5.77%) | 54,404 |
2 Mar 2020 | USD | 0.6 | 0.61 | 0.5646 | 0.6099 | 6.099 | +0.01 (+1.67%) | 66,470 |
28 Feb 2020 | USD | 0.55 | 0.6499 | 0.5085 | 0.5999 | 5.999 | -0.02 (-3.23%) | 172,557 |
27 Feb 2020 | USD | 0.64 | 0.67 | 0.57 | 0.6199 | 6.199 | -0.04 (-6.08%) | 270,454 |
26 Feb 2020 | USD | 0.68 | 0.68 | 0.64 | 0.66 | 6.6 | +0.006 (+0.87%) | 64,088 |
25 Feb 2020 | USD | 0.6954 | 0.7199 | 0.6121 | 0.6543 | 6.543 | -0.035 (-5.15%) | 142,174 |
24 Feb 2020 | USD | 0.672 | 0.6995 | 0.6507 | 0.6898 | 6.898 | +0.05 (+7.78%) | 172,840 |
21 Feb 2020 | USD | 0.6837 | 0.72 | 0.6302 | 0.64 | 6.4 | -0.025 (-3.76%) | 455,900 |
20 Feb 2020 | USD | 0.73 | 0.73 | 0.665 | 0.665 | 6.65 | -0.035 (-5%) | 198,681 |
19 Feb 2020 | USD | 0.703 | 0.75 | 0.665 | 0.7 | 7 | -0.025 (-3.47%) | 172,451 |
18 Feb 2020 | USD | 0.7295 | 0.73 | 0.71 | 0.7252 | 7.252 | -0.025 (-3.31%) | 62,778 |
14 Feb 2020 | USD | 0.77 | 0.77 | 0.7 | 0.75 | 7.5 | -0.008 (-1.00%) | 29,604 |
13 Feb 2020 | USD | 0.75 | 0.7605 | 0.7 | 0.7576 | 7.576 | +0.014 (+1.88%) | 92,355 |
12 Feb 2020 | USD | 0.7186 | 0.775 | 0.6952 | 0.7436 | 7.436 | +0.019 (+2.58%) | 257,592 |
11 Feb 2020 | USD | 0.68 | 0.7249 | 0.673 | 0.7249 | 7.249 | +0.044 (+6.45%) | 89,397 |
10 Feb 2020 | USD | 0.714 | 0.7249 | 0.68 | 0.681 | 6.81 | -0.029 (-4.08%) | 156,607 |
7 Feb 2020 | USD | 0.7202 | 0.75 | 0.7098 | 0.71 | 7.1 | -0.018 (-2.42%) | 97,250 |
6 Feb 2020 | USD | 0.72 | 0.7497 | 0.72 | 0.7276 | 7.276 | +0 (+0.04%) | 30,886 |
5 Feb 2020 | USD | 0.7 | 0.7499 | 0.7 | 0.7273 | 7.273 | +0.006 (+0.79%) | 54,182 |
4 Feb 2020 | USD | 0.73 | 0.75 | 0.7011 | 0.7216 | 7.216 | -0.007 (-0.97%) | 77,733 |
3 Feb 2020 | USD | 0.7886 | 0.7925 | 0.7 | 0.7287 | 7.287 | -0.001 (-0.18%) | 209,382 |
31 Jan 2020 | USD | 0.7494 | 0.75 | 0.72 | 0.73 | 7.3 | -0.02 (-2.64%) | 57,729 |
30 Jan 2020 | USD | 0.75 | 0.8 | 0.72 | 0.7498 | 7.498 | -0.022 (-2.81%) | 33,684 |
29 Jan 2020 | USD | 0.7566 | 0.7997 | 0.7145 | 0.7715 | 7.715 | +0.002 (+0.26%) | 84,776 |
28 Jan 2020 | USD | 0.75 | 0.8061 | 0.7 | 0.7695 | 7.695 | +0.079 (+11.36%) | 250,538 |