Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 43,500 |
9 Mar 2020 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 18,000 |
6 Mar 2020 | USD | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 21,500 |
5 Mar 2020 | USD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 76,000 |
4 Mar 2020 | USD | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | +0.04 (+5.71%) | 30,000 |
3 Mar 2020 | USD | 0.71 | 0.74 | 0.7 | 0.7 | 0.7 | +0.03 (+4.48%) | 184,000 |
2 Mar 2020 | USD | 0.72 | 0.72 | 0.66 | 0.67 | 0.67 | +0.04 (+6.35%) | 95,500 |
28 Feb 2020 | USD | 0.61 | 0.68 | 0.59 | 0.63 | 0.63 | -0.07 (-10.00%) | 177,250 |
27 Feb 2020 | USD | 0.74 | 0.74 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 58,500 |
26 Feb 2020 | USD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 14,000 |
25 Feb 2020 | USD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 19,500 |
24 Feb 2020 | USD | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 83,000 |
21 Feb 2020 | USD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.04 (+5.26%) | 42,000 |
20 Feb 2020 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 18,000 |
19 Feb 2020 | USD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 19,000 |
18 Feb 2020 | USD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 61,500 |
14 Feb 2020 | USD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 55,810 |
13 Feb 2020 | USD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 4,000 |
12 Feb 2020 | USD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 3,000 |
11 Feb 2020 | USD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 36,500 |
10 Feb 2020 | USD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 9,000 |
7 Feb 2020 | USD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 25,500 |
6 Feb 2020 | USD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 44,500 |
5 Feb 2020 | USD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.03 (+3.95%) | 10,500 |
4 Feb 2020 | USD | 0.8 | 0.8 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 30,500 |
3 Feb 2020 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 19,000 |
31 Jan 2020 | USD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 37,500 |
30 Jan 2020 | USD | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 18,500 |
29 Jan 2020 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 46,500 |
28 Jan 2020 | USD | 0.77 | 0.8 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 33,500 |