Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.412 | 0.425 | 0.401 | 0.406 | 8.12 | +0.011 (+2.78%) | 476,200 |
10 Feb 2020 | USD | 0.392 | 0.43 | 0.386 | 0.395 | 7.9 | +0.009 (+2.33%) | 701,400 |
7 Feb 2020 | USD | 0.387 | 0.39 | 0.346 | 0.386 | 7.72 | -0.001 (-0.26%) | 664,300 |
6 Feb 2020 | USD | 0.401 | 0.42 | 0.378 | 0.387 | 7.74 | -0.034 (-8.08%) | 1,047,000 |
5 Feb 2020 | USD | 0.412 | 0.432 | 0.41 | 0.421 | 8.42 | +0.001 (+0.24%) | 441,900 |
4 Feb 2020 | USD | 0.4 | 0.439 | 0.4 | 0.42 | 8.4 | +0.02 (+5%) | 435,600 |
3 Feb 2020 | USD | 0.431 | 0.471 | 0.4 | 0.4 | 8 | -0.04 (-9.09%) | 854,400 |
31 Jan 2020 | USD | 0.488 | 0.491 | 0.435 | 0.44 | 8.8 | -0.04 (-8.33%) | 1,043,900 |
30 Jan 2020 | USD | 0.454 | 0.487 | 0.441 | 0.48 | 9.6 | +0.015 (+3.23%) | 2,292,000 |
29 Jan 2020 | USD | 0.455 | 0.482 | 0.438 | 0.465 | 9.3 | +0.021 (+4.73%) | 1,061,400 |
28 Jan 2020 | USD | 0.392 | 0.45 | 0.392 | 0.444 | 8.88 | +0.044 (+11.00%) | 915,600 |
27 Jan 2020 | USD | 0.415 | 0.415 | 0.376 | 0.4 | 8 | 0.0 (0.0%) | 962,400 |
24 Jan 2020 | USD | 0.442 | 0.472 | 0.378 | 0.4 | 8 | -0.038 (-8.68%) | 2,129,400 |
23 Jan 2020 | USD | 0.49 | 0.54 | 0.423 | 0.438 | 8.76 | -0.057 (-11.52%) | 4,138,000 |
22 Jan 2020 | USD | 0.385 | 0.5 | 0.381 | 0.495 | 9.9 | +0.106 (+27.25%) | 2,130,000 |
21 Jan 2020 | USD | 0.369 | 0.4 | 0.36 | 0.389 | 7.78 | -0.001 (-0.26%) | 1,063,300 |
17 Jan 2020 | USD | 0.35 | 0.401 | 0.34 | 0.39 | 7.8 | +0.046 (+13.37%) | 1,592,900 |
16 Jan 2020 | USD | 0.339 | 0.347 | 0.32 | 0.344 | 6.88 | +0.02 (+6.17%) | 1,313,500 |
15 Jan 2020 | USD | 0.287 | 0.325 | 0.287 | 0.324 | 6.48 | +0.029 (+9.83%) | 1,130,300 |
14 Jan 2020 | USD | 0.289 | 0.295 | 0.268 | 0.295 | 5.9 | +0.006 (+2.08%) | 235,200 |
13 Jan 2020 | USD | 0.276 | 0.32 | 0.276 | 0.289 | 5.78 | +0.027 (+10.31%) | 938,000 |
10 Jan 2020 | USD | 0.276 | 0.283 | 0.26 | 0.262 | 5.24 | -0.008 (-2.96%) | 253,100 |
9 Jan 2020 | USD | 0.26 | 0.274 | 0.255 | 0.27 | 5.4 | +0.01 (+3.85%) | 186,400 |
8 Jan 2020 | USD | 0.272 | 0.272 | 0.25 | 0.26 | 5.2 | -0.008 (-2.99%) | 385,200 |
7 Jan 2020 | USD | 0.27 | 0.28 | 0.262 | 0.268 | 5.36 | -0.004 (-1.47%) | 217,700 |
6 Jan 2020 | USD | 0.28 | 0.291 | 0.253 | 0.272 | 5.44 | -0.013 (-4.56%) | 888,700 |
3 Jan 2020 | USD | 0.312 | 0.33 | 0.27 | 0.285 | 5.7 | -0.025 (-8.06%) | 1,683,200 |
2 Jan 2020 | USD | 0.24 | 0.311 | 0.224 | 0.31 | 6.2 | +0.076 (+32.48%) | 2,210,400 |
31 Dec 2019 | USD | 0.22 | 0.238 | 0.213 | 0.234 | 4.68 | +0.014 (+6.36%) | 665,600 |
30 Dec 2019 | USD | 0.212 | 0.229 | 0.211 | 0.22 | 4.4 | +0.004 (+1.85%) | 530,000 |