Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | USD | 0.5159 | 0.5159 | 0.4986 | 0.5079 | 0.5079 | -0.005 (-0.94%) | 90,550 |
6 Feb 2020 | USD | 0.525 | 0.525 | 0.507 | 0.5127 | 0.5127 | +0.004 (+0.83%) | 33,013 |
5 Feb 2020 | USD | 0.5172 | 0.5218 | 0.5085 | 0.5085 | 0.5085 | -0.009 (-1.68%) | 67,067 |
4 Feb 2020 | USD | 0.5236 | 0.5236 | 0.4942 | 0.5172 | 0.5172 | +0 (+0.06%) | 85,366 |
3 Feb 2020 | USD | 0.5236 | 0.5241 | 0.5153 | 0.5169 | 0.5169 | +0.009 (+1.79%) | 23,840 |
31 Jan 2020 | USD | 0.545 | 0.545 | 0.5025 | 0.5078 | 0.5078 | -0.017 (-3.28%) | 158,737 |
30 Jan 2020 | USD | 0.546 | 0.546 | 0.515 | 0.525 | 0.525 | -0.008 (-1.52%) | 50,489 |
29 Jan 2020 | USD | 0.5121 | 0.55 | 0.4973 | 0.5331 | 0.5331 | +0.043 (+8.80%) | 134,470 |
28 Jan 2020 | USD | 0.485 | 0.49 | 0.4671 | 0.49 | 0.49 | +0.037 (+8.29%) | 92,006 |
27 Jan 2020 | USD | 0.456 | 0.474 | 0.44 | 0.4525 | 0.4525 | +0.015 (+3.52%) | 171,624 |
24 Jan 2020 | USD | 0.45 | 0.45 | 0.435 | 0.4371 | 0.4371 | -0.003 (-0.66%) | 42,500 |
23 Jan 2020 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 20,651 |
22 Jan 2020 | USD | 0.4568 | 0.4568 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 31,400 |
21 Jan 2020 | USD | 0.4392 | 0.4413 | 0.4309 | 0.44 | 0.44 | +0.024 (+5.79%) | 27,600 |
17 Jan 2020 | USD | 0.41 | 0.4159 | 0.41 | 0.4159 | 0.4159 | +0.008 (+1.89%) | 5,000 |
16 Jan 2020 | USD | 0.41 | 0.4189 | 0.4082 | 0.4082 | 0.4082 | -0.008 (-1.99%) | 21,500 |
15 Jan 2020 | USD | 0.42 | 0.4269 | 0.4162 | 0.4165 | 0.4165 | -0.004 (-0.83%) | 8,500 |
14 Jan 2020 | USD | 0.4058 | 0.4241 | 0.4058 | 0.42 | 0.42 | +0.014 (+3.45%) | 31,000 |
13 Jan 2020 | USD | 0.45 | 0.45 | 0.4029 | 0.406 | 0.406 | -0.022 (-5.25%) | 28,365 |
10 Jan 2020 | USD | 0.44 | 0.4473 | 0.4285 | 0.4285 | 0.4285 | -0.021 (-4.78%) | 83,400 |
9 Jan 2020 | USD | 0.4643 | 0.4698 | 0.4423 | 0.45 | 0.45 | -0.008 (-1.73%) | 22,098 |
8 Jan 2020 | USD | 0.4476 | 0.46 | 0.4476 | 0.4579 | 0.4579 | -0.002 (-0.46%) | 20,740 |
7 Jan 2020 | USD | 0.4502 | 0.46 | 0.4426 | 0.46 | 0.46 | +0.007 (+1.52%) | 84,600 |
6 Jan 2020 | USD | 0.4602 | 0.4742 | 0.4531 | 0.4531 | 0.4531 | -0.008 (-1.78%) | 46,700 |
3 Jan 2020 | USD | 0.45 | 0.4613 | 0.45 | 0.4613 | 0.4613 | -0.012 (-2.51%) | 15,000 |
2 Jan 2020 | USD | 0.468 | 0.4732 | 0.468 | 0.4732 | 0.4732 | -0.002 (-0.32%) | 1,700 |
31 Dec 2019 | USD | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | +0.028 (+6.17%) | 200 |
30 Dec 2019 | USD | 0.4471 | 0.4471 | 0.4471 | 0.4471 | 0.4471 | -0.003 (-0.64%) | 10,000 |
27 Dec 2019 | USD | 0.4625 | 0.4625 | 0.4402 | 0.45 | 0.45 | 0.0 (0.0%) | 30,100 |
26 Dec 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |