Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | USD | 0.4615 | 0.48 | 0.4412 | 0.4412 | 0.4412 | +0.015 (+3.40%) | 6,821 |
1 Apr 2020 | USD | 0.4337 | 0.4337 | 0.4267 | 0.4267 | 0.4267 | -0.014 (-3.24%) | 10,000 |
31 Mar 2020 | USD | 0.45 | 0.45 | 0.43 | 0.441 | 0.441 | -0.029 (-6.17%) | 12,668 |
30 Mar 2020 | USD | 0.4749 | 0.54 | 0.4496 | 0.47 | 0.47 | -0.025 (-5.13%) | 12,200 |
27 Mar 2020 | USD | 0.4954 | 0.4954 | 0.4954 | 0.4954 | 0.4954 | 0.0 (0.0%) | 0 |
26 Mar 2020 | USD | 0.5 | 0.5 | 0.4954 | 0.4954 | 0.4954 | +0.022 (+4.58%) | 43,800 |
25 Mar 2020 | USD | 0.58 | 0.58 | 0.45 | 0.4737 | 0.4737 | +0.064 (+15.54%) | 33,492 |
24 Mar 2020 | USD | 0.3941 | 0.58 | 0.39 | 0.41 | 0.41 | +0.056 (+15.92%) | 60,385 |
23 Mar 2020 | USD | 0.35 | 0.369 | 0.35 | 0.3537 | 0.3537 | +0.005 (+1.35%) | 11,001 |
20 Mar 2020 | USD | 0.3329 | 0.349 | 0.3 | 0.349 | 0.349 | +0.049 (+16.33%) | 20,775 |
19 Mar 2020 | USD | 0.31 | 0.319 | 0.27 | 0.3 | 0.3 | -0.02 (-6.25%) | 92,204 |
18 Mar 2020 | USD | 0.37 | 0.65 | 0.32 | 0.32 | 0.32 | -0.07 (-17.95%) | 139,611 |
17 Mar 2020 | USD | 0.34 | 0.44 | 0.33 | 0.39 | 0.39 | +0.035 (+9.86%) | 55,575 |
16 Mar 2020 | USD | 0.3823 | 0.45 | 0.33 | 0.355 | 0.355 | -0.073 (-17.04%) | 126,102 |
13 Mar 2020 | USD | 0.48 | 0.65 | 0.4 | 0.4279 | 0.4279 | -0.052 (-10.85%) | 95,343 |
12 Mar 2020 | USD | 0.4191 | 0.5 | 0.3922 | 0.48 | 0.48 | -0.23 (-32.39%) | 119,450 |
11 Mar 2020 | USD | 0.5011 | 0.71 | 0.41 | 0.71 | 0.71 | +0.08 (+12.70%) | 28,395 |
10 Mar 2020 | USD | 0.5158 | 0.649 | 0.451 | 0.63 | 0.63 | +0.123 (+24.26%) | 24,483 |
9 Mar 2020 | USD | 0.54 | 0.5658 | 0.507 | 0.507 | 0.507 | -0.063 (-11.05%) | 73,803 |
6 Mar 2020 | USD | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | 0.0 (0.0%) | 26,330 |
5 Mar 2020 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.079 (-12.16%) | 1,000 |
4 Mar 2020 | USD | 0.6489 | 0.6489 | 0.6489 | 0.6489 | 0.6489 | +0.069 (+11.88%) | 750 |
3 Mar 2020 | USD | 0.54 | 0.6 | 0.54 | 0.58 | 0.58 | +0.05 (+9.43%) | 43,254 |
2 Mar 2020 | USD | 0.5186 | 0.53 | 0.5057 | 0.53 | 0.53 | +0.03 (+6%) | 8,300 |
28 Feb 2020 | USD | 0.5252 | 0.561 | 0.4 | 0.5 | 0.5 | -0.09 (-15.25%) | 70,315 |
27 Feb 2020 | USD | 0.565 | 0.6201 | 0.561 | 0.59 | 0.59 | +0.001 (+0.17%) | 11,000 |
26 Feb 2020 | USD | 0.59 | 0.6199 | 0.578 | 0.589 | 0.589 | +0.022 (+3.88%) | 36,455 |
25 Feb 2020 | USD | 0.5978 | 0.61 | 0.567 | 0.567 | 0.567 | -0.053 (-8.49%) | 40,470 |
24 Feb 2020 | USD | 0.58 | 0.6196 | 0.58 | 0.6196 | 0.6196 | +0.06 (+10.64%) | 23,800 |
21 Feb 2020 | USD | 0.56 | 0.5692 | 0.53 | 0.56 | 0.56 | 0.0 (0.0%) | 33,805 |