Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | USD | 0.543 | 0.546 | 0.523 | 0.53 | 0.53 | -0.002 (-0.38%) | 1,627,893 |
30 Jan 2020 | USD | 0.54 | 0.549 | 0.531 | 0.532 | 0.532 | -0.008 (-1.48%) | 1,835,710 |
29 Jan 2020 | USD | 0.55 | 0.55 | 0.538 | 0.54 | 0.54 | -0.009 (-1.64%) | 1,429,500 |
28 Jan 2020 | USD | 0.551 | 0.569 | 0.535 | 0.549 | 0.549 | -0.003 (-0.54%) | 1,470,354 |
27 Jan 2020 | USD | 0.56 | 0.578 | 0.528 | 0.552 | 0.552 | -0.024 (-4.17%) | 5,885,579 |
24 Jan 2020 | USD | 0.56 | 0.579 | 0.55 | 0.576 | 0.576 | +0.03 (+5.49%) | 3,437,062 |
23 Jan 2020 | USD | 0.577 | 0.6 | 0.546 | 0.546 | 0.546 | -0.023 (-4.04%) | 6,738,514 |
22 Jan 2020 | USD | 0.587 | 0.587 | 0.559 | 0.569 | 0.569 | -0.019 (-3.23%) | 3,516,792 |
21 Jan 2020 | USD | 0.594 | 0.594 | 0.572 | 0.588 | 0.588 | -0.011 (-1.84%) | 1,257,587 |
20 Jan 2020 | USD | 0.607 | 0.607 | 0.585 | 0.599 | 0.599 | -0.007 (-1.16%) | 3,581,485 |
17 Jan 2020 | USD | 0.592 | 0.62 | 0.592 | 0.606 | 0.606 | -0.001 (-0.16%) | 2,105,386 |
16 Jan 2020 | USD | 0.615 | 0.615 | 0.575 | 0.607 | 0.607 | -0.013 (-2.10%) | 4,850,667 |
15 Jan 2020 | USD | 0.64 | 0.64 | 0.612 | 0.62 | 0.62 | -0.015 (-2.36%) | 1,490,889 |
14 Jan 2020 | USD | 0.668 | 0.675 | 0.633 | 0.635 | 0.635 | -0.015 (-2.31%) | 4,479,090 |
13 Jan 2020 | USD | 0.63 | 0.662 | 0.611 | 0.65 | 0.65 | +0.03 (+4.84%) | 5,067,022 |
10 Jan 2020 | USD | 0.61 | 0.633 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 5,751,600 |
9 Jan 2020 | USD | 0.57 | 0.633 | 0.563 | 0.605 | 0.605 | +0.035 (+6.14%) | 11,128,552 |
8 Jan 2020 | USD | 0.58 | 0.582 | 0.561 | 0.57 | 0.57 | -0.013 (-2.23%) | 2,272,071 |
7 Jan 2020 | USD | 0.57 | 0.587 | 0.563 | 0.583 | 0.583 | +0.009 (+1.57%) | 3,775,045 |
6 Jan 2020 | USD | 0.58 | 0.585 | 0.561 | 0.574 | 0.574 | +0.006 (+1.06%) | 3,213,830 |
3 Jan 2020 | USD | 0.578 | 0.578 | 0.55 | 0.568 | 0.568 | -0.012 (-2.07%) | 5,777,439 |
2 Jan 2020 | USD | 0.565 | 0.587 | 0.552 | 0.58 | 0.58 | +0.015 (+2.65%) | 7,602,234 |
31 Dec 2019 | USD | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
30 Dec 2019 | USD | 0.588 | 0.598 | 0.553 | 0.565 | 0.565 | -0.019 (-3.25%) | 6,169,526 |
27 Dec 2019 | USD | 0.548 | 0.59 | 0.531 | 0.584 | 0.584 | +0.037 (+6.76%) | 8,481,680 |
26 Dec 2019 | USD | 0.547 | 0.547 | 0.547 | 0.547 | 0.547 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.547 | 0.547 | 0.547 | 0.547 | 0.547 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.547 | 0.547 | 0.547 | 0.547 | 0.547 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.51 | 0.552 | 0.506 | 0.547 | 0.547 | +0.037 (+7.25%) | 6,086,417 |
20 Dec 2019 | USD | 0.514 | 0.528 | 0.501 | 0.51 | 0.51 | 0.0 (0.0%) | 4,988,823 |