Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.64 | 0.64 | 0.61 | 0.61 | 6.1 | -0.01 (-1.61%) | 6,277 |
3 Feb 2020 | USD | 0.64 | 0.64 | 0.6 | 0.62 | 6.2 | +0.02 (+3.33%) | 2,316 |
31 Jan 2020 | USD | 0.6 | 0.7 | 0.599 | 0.6 | 6 | 0.0 (0.0%) | 23,898 |
30 Jan 2020 | USD | 0.7 | 0.7 | 0.6 | 0.6 | 6 | -0.098 (-14.02%) | 16,302 |
29 Jan 2020 | USD | 0.75 | 0.75 | 0.655 | 0.6978 | 6.978 | -0.031 (-4.28%) | 9,204 |
28 Jan 2020 | USD | 0.75 | 0.75 | 0.7 | 0.729 | 7.29 | -0.071 (-8.88%) | 9,297 |
27 Jan 2020 | USD | 0.75 | 0.8 | 0.75 | 0.8 | 8 | 0.0 (0.0%) | 24,335 |
24 Jan 2020 | USD | 1 | 1 | 0.755 | 0.8 | 8 | -0.2 (-20%) | 23,439 |
23 Jan 2020 | USD | 1.1 | 1.1 | 0.91 | 1 | 10 | -0.1 (-9.09%) | 27,406 |
22 Jan 2020 | USD | 1.2 | 1.34 | 1.1 | 1.1 | 11 | -0.14 (-11.29%) | 5,266 |
21 Jan 2020 | USD | 1 | 1.29 | 0.9 | 1.24 | 12.4 | +0.25 (+25.28%) | 30,406 |
17 Jan 2020 | USD | 0.9268 | 1.04 | 0.79 | 0.9898 | 9.898 | +0.069 (+7.47%) | 106,257 |
16 Jan 2020 | USD | 0.88 | 1.09 | 0.755 | 0.921 | 9.21 | +0.116 (+14.41%) | 49,541 |
15 Jan 2020 | USD | 1.03 | 1.48 | 0.805 | 0.805 | 8.05 | -0.155 (-16.15%) | 133,591 |
14 Jan 2020 | USD | 1.1 | 1.1 | 0.9065 | 0.96 | 9.6 | -0.061 (-5.97%) | 17,240 |
13 Jan 2020 | USD | 0.73 | 1.1 | 0.58 | 1.021 | 10.21 | +0.301 (+41.81%) | 62,901 |
10 Jan 2020 | USD | 0.65 | 0.76 | 0.65 | 0.72 | 7.2 | +0.07 (+10.77%) | 24,807 |
9 Jan 2020 | USD | 0.675 | 0.7 | 0.584 | 0.65 | 6.5 | -0.1 (-13.33%) | 26,648 |
8 Jan 2020 | USD | 0.9 | 0.95 | 0.75 | 0.75 | 7.5 | -0.1 (-11.76%) | 7,323 |
7 Jan 2020 | USD | 0.92 | 1.054 | 0.85 | 0.85 | 8.5 | -0.1 (-10.53%) | 4,987 |
6 Jan 2020 | USD | 0.901 | 0.95 | 0.82 | 0.95 | 9.5 | +0.049 (+5.44%) | 3,776 |
3 Jan 2020 | USD | 0.965 | 1.04 | 0.9 | 0.901 | 9.01 | -0.099 (-9.90%) | 11,604 |
2 Jan 2020 | USD | 1.1 | 1.2 | 0.975 | 1 | 10 | -0.05 (-4.76%) | 14,070 |
31 Dec 2019 | USD | 0.89 | 1.1 | 0.8 | 1.05 | 10.5 | +0.16 (+17.98%) | 41,795 |
30 Dec 2019 | USD | 0.85 | 0.9 | 0.7 | 0.89 | 8.9 | -0.11 (-11%) | 17,977 |
27 Dec 2019 | USD | 1 | 1 | 0.95 | 1 | 10 | +0.05 (+5.26%) | 2,093 |
26 Dec 2019 | USD | 0.975 | 1 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 2,291 |
25 Dec 2019 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 9.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.95 | 1 | 0.95 | 0.95 | 9.5 | -0.05 (-5%) | 504 |
23 Dec 2019 | USD | 1.07 | 1.07 | 0.95 | 1 | 10 | -0.034 (-3.24%) | 4,978 |