Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 3.559 | 0.0 (0.0%) | 0 |
3 Feb 2020 | USD | 0.3941 | 0.3941 | 0.3559 | 0.3559 | 3.559 | -0.108 (-23.21%) | 27,700 |
31 Jan 2020 | USD | 0.3969 | 0.4635 | 0.388 | 0.4635 | 4.635 | -0.016 (-3.40%) | 31,195 |
30 Jan 2020 | USD | 0.4798 | 0.4798 | 0.4798 | 0.4798 | 4.798 | 0.0 (0.0%) | 0 |
29 Jan 2020 | USD | 0.4599 | 0.4904 | 0.4599 | 0.4798 | 4.798 | +0.004 (+0.82%) | 3,889 |
28 Jan 2020 | USD | 0.48 | 0.48 | 0.4401 | 0.4759 | 4.759 | -0.054 (-10.21%) | 7,833 |
27 Jan 2020 | USD | 0.4598 | 0.53 | 0.4482 | 0.53 | 5.3 | +0.045 (+9.39%) | 122,456 |
24 Jan 2020 | USD | 0.4788 | 0.4845 | 0.46 | 0.4845 | 4.845 | +0.017 (+3.70%) | 4,200 |
23 Jan 2020 | USD | 0.5 | 0.5 | 0.46 | 0.4672 | 4.672 | -0.086 (-15.58%) | 24,847 |
22 Jan 2020 | USD | 0.56 | 0.56 | 0.5534 | 0.5534 | 5.534 | -0.047 (-7.77%) | 4,000 |
21 Jan 2020 | USD | 0.5622 | 0.601 | 0.5622 | 0.6 | 6 | +0.059 (+10.93%) | 13,100 |
17 Jan 2020 | USD | 0.7 | 0.7 | 0.5382 | 0.5409 | 5.409 | -0.162 (-23.01%) | 26,991 |
16 Jan 2020 | USD | 0.6609 | 0.7073 | 0.6609 | 0.7026 | 7.026 | -0.062 (-8.08%) | 11,500 |
15 Jan 2020 | USD | 0.8 | 0.8 | 0.7644 | 0.7644 | 7.644 | -0.044 (-5.49%) | 700 |
14 Jan 2020 | USD | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 8.088 | -0.003 (-0.33%) | 1,001 |
13 Jan 2020 | USD | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 8.115 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 0.8038 | 0.8115 | 0.801 | 0.8115 | 8.115 | -0.032 (-3.77%) | 5,501 |
9 Jan 2020 | USD | 0.8052 | 0.85 | 0.8052 | 0.8433 | 8.433 | -0.007 (-0.79%) | 5,300 |
8 Jan 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 8.5 | 0.0 (0.0%) | 0 |
6 Jan 2020 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 8.5 | -0.005 (-0.58%) | 9,000 |
3 Jan 2020 | USD | 0.8365 | 0.8571 | 0.8365 | 0.855 | 8.55 | +0.005 (+0.59%) | 3,401 |
2 Jan 2020 | USD | 0.84 | 0.85 | 0.8344 | 0.85 | 8.5 | +0.01 (+1.19%) | 5,500 |
31 Dec 2019 | USD | 0.8143 | 0.84 | 0.8143 | 0.84 | 8.4 | +0.145 (+20.86%) | 13,200 |
30 Dec 2019 | USD | 0.6839 | 0.695 | 0.68 | 0.695 | 6.95 | +0.116 (+19.93%) | 9,510 |
27 Dec 2019 | USD | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 5.795 | 0.0 (0.0%) | 0 |
26 Dec 2019 | USD | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 5.795 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 5.795 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 5.795 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.6099 | 0.6099 | 0.5795 | 0.5795 | 5.795 | -0.021 (-3.42%) | 20,000 |