Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.235 | 0.25 | 0.229 | 0.242 | 4.84 | +0.022 (+10.00%) | 1,150,400 |
24 Mar 2020 | USD | 0.202 | 0.222 | 0.198 | 0.22 | 4.4 | +0.016 (+7.84%) | 307,700 |
23 Mar 2020 | USD | 0.231 | 0.231 | 0.196 | 0.204 | 4.08 | -0.009 (-4.23%) | 373,700 |
20 Mar 2020 | USD | 0.181 | 0.23 | 0.181 | 0.213 | 4.26 | +0.017 (+8.67%) | 574,100 |
19 Mar 2020 | USD | 0.17 | 0.203 | 0.17 | 0.196 | 3.92 | +0.005 (+2.62%) | 562,100 |
18 Mar 2020 | USD | 0.2 | 0.219 | 0.184 | 0.191 | 3.82 | -0.009 (-4.50%) | 650,400 |
17 Mar 2020 | USD | 0.205 | 0.211 | 0.19 | 0.2 | 4 | -0.002 (-0.99%) | 769,600 |
16 Mar 2020 | USD | 0.206 | 0.229 | 0.19 | 0.202 | 4.04 | -0.026 (-11.40%) | 706,900 |
13 Mar 2020 | USD | 0.24 | 0.245 | 0.213 | 0.228 | 4.56 | -0.01 (-4.20%) | 740,700 |
12 Mar 2020 | USD | 0.2 | 0.26 | 0.2 | 0.238 | 4.76 | -0.022 (-8.46%) | 789,600 |
11 Mar 2020 | USD | 0.29 | 0.29 | 0.259 | 0.26 | 5.2 | -0.03 (-10.34%) | 396,000 |
10 Mar 2020 | USD | 0.279 | 0.295 | 0.268 | 0.29 | 5.8 | +0.013 (+4.69%) | 418,300 |
9 Mar 2020 | USD | 0.247 | 0.29 | 0.247 | 0.277 | 5.54 | -0.028 (-9.18%) | 784,600 |
6 Mar 2020 | USD | 0.317 | 0.323 | 0.291 | 0.305 | 6.1 | -0.015 (-4.69%) | 428,100 |
5 Mar 2020 | USD | 0.31 | 0.33 | 0.295 | 0.32 | 6.4 | +0.007 (+2.24%) | 643,100 |
4 Mar 2020 | USD | 0.291 | 0.314 | 0.291 | 0.313 | 6.26 | +0.005 (+1.62%) | 257,500 |
3 Mar 2020 | USD | 0.3 | 0.34 | 0.275 | 0.308 | 6.16 | +0.018 (+6.21%) | 584,200 |
2 Mar 2020 | USD | 0.252 | 0.296 | 0.252 | 0.29 | 5.8 | +0.03 (+11.54%) | 497,500 |
28 Feb 2020 | USD | 0.269 | 0.28 | 0.241 | 0.26 | 5.2 | -0.029 (-10.03%) | 1,307,000 |
27 Feb 2020 | USD | 0.297 | 0.311 | 0.27 | 0.289 | 5.78 | -0.014 (-4.62%) | 752,600 |
26 Feb 2020 | USD | 0.28 | 0.315 | 0.28 | 0.303 | 6.06 | -0.004 (-1.30%) | 432,400 |
25 Feb 2020 | USD | 0.313 | 0.326 | 0.291 | 0.307 | 6.14 | -0.022 (-6.69%) | 934,400 |
24 Feb 2020 | USD | 0.324 | 0.355 | 0.3 | 0.329 | 6.58 | -0.027 (-7.58%) | 600,300 |
21 Feb 2020 | USD | 0.355 | 0.375 | 0.352 | 0.356 | 7.12 | -0.005 (-1.39%) | 274,400 |
20 Feb 2020 | USD | 0.363 | 0.37 | 0.346 | 0.361 | 7.22 | -0.004 (-1.10%) | 205,900 |
19 Feb 2020 | USD | 0.38 | 0.38 | 0.352 | 0.365 | 7.3 | -0.013 (-3.44%) | 753,900 |
18 Feb 2020 | USD | 0.39 | 0.39 | 0.366 | 0.378 | 7.56 | -0.012 (-3.08%) | 341,900 |
14 Feb 2020 | USD | 0.395 | 0.414 | 0.38 | 0.39 | 7.8 | +0.01 (+2.63%) | 466,300 |
13 Feb 2020 | USD | 0.391 | 0.411 | 0.37 | 0.38 | 7.6 | -0.02 (-5%) | 908,800 |
12 Feb 2020 | USD | 0.42 | 0.426 | 0.39 | 0.4 | 8 | -0.006 (-1.48%) | 285,500 |