Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.2396 | 0.2396 | 0.23 | 0.23 | 5.75 | -0.012 (-4.88%) | 17,106 |
4 Feb 2020 | USD | 0.2459 | 0.2514 | 0.23 | 0.2418 | 6.045 | +0.002 (+0.75%) | 28,878 |
3 Feb 2020 | USD | 0.2593 | 0.2593 | 0.24 | 0.24 | 6 | -0.014 (-5.51%) | 8,800 |
31 Jan 2020 | USD | 0.2458 | 0.2791 | 0.2421 | 0.254 | 6.35 | +0.004 (+1.60%) | 61,674 |
30 Jan 2020 | USD | 0.2425 | 0.26 | 0.2339 | 0.25 | 6.25 | +0.007 (+3.09%) | 160,775 |
29 Jan 2020 | USD | 0.24 | 0.2425 | 0.2328 | 0.2425 | 6.0625 | +0.003 (+1.04%) | 25,044 |
28 Jan 2020 | USD | 0.2425 | 0.2425 | 0.2377 | 0.24 | 6 | -0.003 (-1.03%) | 44,300 |
27 Jan 2020 | USD | 0.2415 | 0.2499 | 0.24 | 0.2425 | 6.0625 | -0.001 (-0.37%) | 31,619 |
24 Jan 2020 | USD | 0.2626 | 0.27 | 0.2434 | 0.2434 | 6.085 | -0.026 (-9.68%) | 27,805 |
23 Jan 2020 | USD | 0.2663 | 0.272 | 0.2559 | 0.2695 | 6.7375 | -0.002 (-0.66%) | 48,647 |
22 Jan 2020 | USD | 0.28 | 0.28 | 0.2713 | 0.2713 | 6.7825 | +0.017 (+6.85%) | 8,011 |
21 Jan 2020 | USD | 0.265 | 0.2978 | 0.2539 | 0.2539 | 6.3475 | -0.037 (-12.69%) | 102,493 |
17 Jan 2020 | USD | 0.27 | 0.2908 | 0.25 | 0.2908 | 7.27 | +0.025 (+9.53%) | 64,400 |
16 Jan 2020 | USD | 0.2601 | 0.268 | 0.2601 | 0.2655 | 6.6375 | -0.007 (-2.64%) | 10,558 |
15 Jan 2020 | USD | 0.281 | 0.281 | 0.2715 | 0.2727 | 6.8175 | -0.002 (-0.55%) | 17,600 |
14 Jan 2020 | USD | 0.2728 | 0.2914 | 0.2728 | 0.2742 | 6.855 | +0.003 (+1.26%) | 162,259 |
13 Jan 2020 | USD | 0.262 | 0.2785 | 0.2505 | 0.2708 | 6.77 | +0.011 (+4.15%) | 220,884 |
10 Jan 2020 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 6.5 | -0.028 (-9.66%) | 133,121 |
9 Jan 2020 | USD | 0.287 | 0.2934 | 0.265 | 0.2878 | 7.195 | -0.004 (-1.34%) | 79,400 |
8 Jan 2020 | USD | 0.2883 | 0.3031 | 0.265 | 0.2917 | 7.2925 | +0.012 (+4.18%) | 292,977 |
7 Jan 2020 | USD | 0.2509 | 0.2876 | 0.2456 | 0.28 | 7 | +0.04 (+16.67%) | 317,564 |
6 Jan 2020 | USD | 0.2434 | 0.251 | 0.24 | 0.24 | 6 | +0.002 (+0.84%) | 60,439 |
3 Jan 2020 | USD | 0.2496 | 0.2589 | 0.238 | 0.238 | 5.95 | -0.002 (-0.83%) | 98,336 |
2 Jan 2020 | USD | 0.241 | 0.2702 | 0.23 | 0.24 | 6 | +0.021 (+9.84%) | 334,735 |
31 Dec 2019 | USD | 0.2209 | 0.2295 | 0.2128 | 0.2185 | 5.4625 | +0 (+0.14%) | 51,570 |
30 Dec 2019 | USD | 0.193 | 0.22 | 0.193 | 0.2182 | 5.455 | +0.015 (+7.49%) | 83,660 |
27 Dec 2019 | USD | 0.225 | 0.225 | 0.203 | 0.203 | 5.075 | -0.019 (-8.52%) | 29,359 |
26 Dec 2019 | USD | 0.2 | 0.2219 | 0.2 | 0.2219 | 5.5475 | +0.022 (+11.23%) | 10,925 |
25 Dec 2019 | USD | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 4.9875 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.207 | 0.207 | 0.1995 | 0.1995 | 4.9875 | -0.001 (-0.25%) | 9,425 |