Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 0.4421 | 0.464 | 0.393 | 0.44 | 0.44 | -0.003 (-0.65%) | 83,801 |
16 Mar 2020 | USD | 0.44 | 0.49 | 0.376 | 0.4429 | 0.4429 | -0.107 (-19.46%) | 98,972 |
13 Mar 2020 | USD | 0.5499 | 0.6299 | 0.4501 | 0.5499 | 0.5499 | +0.026 (+4.98%) | 73,495 |
12 Mar 2020 | USD | 0.5883 | 0.6064 | 0.5 | 0.5238 | 0.5238 | -0.132 (-20.16%) | 41,542 |
11 Mar 2020 | USD | 0.6323 | 0.73 | 0.6005 | 0.6561 | 0.6561 | +0.005 (+0.77%) | 70,254 |
10 Mar 2020 | USD | 0.6615 | 0.6967 | 0.5621 | 0.6511 | 0.6511 | +0.021 (+3.35%) | 90,669 |
9 Mar 2020 | USD | 0.7 | 0.7 | 0.5101 | 0.63 | 0.63 | -0.2 (-24.11%) | 199,875 |
6 Mar 2020 | USD | 0.92 | 0.92 | 0.7902 | 0.8301 | 0.8301 | -0.071 (-7.93%) | 76,463 |
5 Mar 2020 | USD | 0.92 | 0.92 | 0.85 | 0.9016 | 0.9016 | -0.018 (-2%) | 44,465 |
4 Mar 2020 | USD | 0.94 | 0.94 | 0.853 | 0.92 | 0.92 | +0.007 (+0.76%) | 45,665 |
3 Mar 2020 | USD | 0.8946 | 0.9402 | 0.8079 | 0.9131 | 0.9131 | +0.029 (+3.32%) | 56,276 |
2 Mar 2020 | USD | 0.8129 | 0.94 | 0.785 | 0.8838 | 0.8838 | +0.112 (+14.47%) | 295,577 |
28 Feb 2020 | USD | 0.8 | 0.9 | 0.72 | 0.7721 | 0.7721 | -0.017 (-2.15%) | 227,989 |
27 Feb 2020 | USD | 0.81 | 0.82 | 0.7021 | 0.7891 | 0.7891 | -0.021 (-2.57%) | 323,792 |
26 Feb 2020 | USD | 0.8094 | 0.81 | 0.7501 | 0.8099 | 0.8099 | +0.039 (+5.06%) | 205,136 |
25 Feb 2020 | USD | 0.85 | 0.8997 | 0.7501 | 0.7709 | 0.7709 | -0.049 (-5.99%) | 80,409 |
24 Feb 2020 | USD | 0.8965 | 0.8965 | 0.8014 | 0.82 | 0.82 | -0.07 (-7.87%) | 51,498 |
21 Feb 2020 | USD | 0.9331 | 0.9331 | 0.88 | 0.89 | 0.89 | -0.011 (-1.17%) | 12,626 |
20 Feb 2020 | USD | 0.89 | 0.91 | 0.88 | 0.9005 | 0.9005 | +0.02 (+2.31%) | 15,159 |
19 Feb 2020 | USD | 0.87 | 0.91 | 0.8414 | 0.8802 | 0.8802 | +0.039 (+4.61%) | 42,987 |
18 Feb 2020 | USD | 0.8838 | 0.903 | 0.8 | 0.8414 | 0.8414 | -0.042 (-4.80%) | 70,987 |
14 Feb 2020 | USD | 0.8803 | 0.9399 | 0.8765 | 0.8838 | 0.8838 | +0.027 (+3.15%) | 25,372 |
13 Feb 2020 | USD | 0.98 | 1.03 | 0.85 | 0.8568 | 0.8568 | -0.12 (-12.32%) | 43,010 |
12 Feb 2020 | USD | 0.819 | 1.03 | 0.8095 | 0.9772 | 0.9772 | +0.159 (+19.37%) | 85,885 |
11 Feb 2020 | USD | 0.8999 | 0.9 | 0.78 | 0.8186 | 0.8186 | -0.061 (-6.98%) | 193,856 |
10 Feb 2020 | USD | 0.9102 | 0.948 | 0.815 | 0.88 | 0.88 | -0.03 (-3.31%) | 131,314 |
7 Feb 2020 | USD | 1.06 | 1.06 | 0.8882 | 0.9101 | 0.9101 | -0.14 (-13.32%) | 210,115 |
6 Feb 2020 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -0.04 (-3.67%) | 43,931 |
5 Feb 2020 | USD | 1.09 | 1.149 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 79,812 |
4 Feb 2020 | USD | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 12,776 |