Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.63 | 0.72 | 0.5211 | 0.7198 | 7.198 | +0.151 (+26.46%) | 7,253,639 |
18 Mar 2020 | USD | 0.75 | 0.75 | 0.5 | 0.5692 | 5.692 | -0.214 (-27.29%) | 9,369,865 |
17 Mar 2020 | USD | 0.8357 | 0.85 | 0.734 | 0.7828 | 7.828 | -0.011 (-1.45%) | 9,622,227 |
16 Mar 2020 | USD | 0.81 | 0.945 | 0.78 | 0.7943 | 7.943 | -0.151 (-15.96%) | 7,496,116 |
13 Mar 2020 | USD | 0.97 | 1.04 | 0.8219 | 0.9451 | 9.451 | +0.001 (+0.15%) | 14,252,274 |
12 Mar 2020 | USD | 0.81 | 0.9496 | 0.75 | 0.9437 | 9.437 | -0.012 (-1.25%) | 12,116,378 |
11 Mar 2020 | USD | 0.9207 | 0.9566 | 0.8152 | 0.9556 | 9.556 | -0.032 (-3.28%) | 10,179,733 |
10 Mar 2020 | USD | 1.02 | 1.02 | 0.79 | 0.988 | 9.88 | +0.178 (+21.95%) | 11,075,838 |
9 Mar 2020 | USD | 0.9472 | 1.02 | 0.5259 | 0.8102 | 8.102 | -0.49 (-37.68%) | 19,421,289 |
6 Mar 2020 | USD | 1.29 | 1.31 | 1.2 | 1.3 | 13 | -0.04 (-2.99%) | 10,907,500 |
5 Mar 2020 | USD | 1.4 | 1.42 | 1.33 | 1.34 | 13.4 | -0.08 (-5.63%) | 4,577,281 |
4 Mar 2020 | USD | 1.47 | 1.5 | 1.4 | 1.42 | 14.2 | 0.0 (0.0%) | 5,063,642 |
3 Mar 2020 | USD | 1.46 | 1.47 | 1.38 | 1.42 | 14.2 | +0.01 (+0.71%) | 7,769,972 |
2 Mar 2020 | USD | 1.51 | 1.55 | 1.35 | 1.41 | 14.1 | -0.04 (-2.76%) | 6,423,398 |
28 Feb 2020 | USD | 1.33 | 1.47 | 1.29 | 1.45 | 14.5 | +0.1 (+7.41%) | 5,292,167 |
27 Feb 2020 | USD | 1.33 | 1.46 | 1.26 | 1.35 | 13.5 | -0.08 (-5.59%) | 11,808,020 |
26 Feb 2020 | USD | 1.48 | 1.53 | 1.42 | 1.43 | 14.3 | -0.06 (-4.03%) | 9,708,338 |
25 Feb 2020 | USD | 1.51 | 1.535 | 1.45 | 1.49 | 14.9 | -0.01 (-0.67%) | 9,432,180 |
24 Feb 2020 | USD | 1.51 | 1.53 | 1.42 | 1.5 | 15 | -0.07 (-4.46%) | 5,768,811 |
21 Feb 2020 | USD | 1.62 | 1.62 | 1.56 | 1.57 | 15.7 | -0.04 (-2.48%) | 4,916,321 |
20 Feb 2020 | USD | 1.67 | 1.6738 | 1.6 | 1.61 | 16.1 | -0.04 (-2.42%) | 2,886,839 |
19 Feb 2020 | USD | 1.6 | 1.665 | 1.58 | 1.65 | 16.5 | +0.08 (+5.10%) | 5,582,261 |
18 Feb 2020 | USD | 1.57 | 1.59 | 1.56 | 1.57 | 15.7 | -0.02 (-1.26%) | 2,643,599 |
14 Feb 2020 | USD | 1.62 | 1.63 | 1.57 | 1.59 | 15.9 | -0.01 (-0.63%) | 4,848,265 |
13 Feb 2020 | USD | 1.62 | 1.65 | 1.555 | 1.6 | 16 | -0.01 (-0.62%) | 5,884,428 |
12 Feb 2020 | USD | 1.63 | 1.72 | 1.6 | 1.61 | 16.1 | +0.03 (+1.90%) | 6,364,750 |
11 Feb 2020 | USD | 1.63 | 1.64 | 1.54 | 1.58 | 15.8 | -0.02 (-1.25%) | 4,477,024 |
10 Feb 2020 | USD | 1.65 | 1.67 | 1.58 | 1.6 | 16 | -0.06 (-3.61%) | 5,340,299 |
7 Feb 2020 | USD | 1.67 | 1.7 | 1.62 | 1.66 | 16.6 | -0.02 (-1.19%) | 4,206,412 |
6 Feb 2020 | USD | 1.73 | 1.73 | 1.67 | 1.68 | 16.8 | -0.04 (-2.33%) | 2,883,416 |