Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 0.215 | 0.2775 | 0.215 | 0.2775 | 0.2775 | +0.058 (+26.14%) | 4,121 |
3 Mar 2020 | USD | 0.2218 | 0.2218 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 51,500 |
2 Mar 2020 | USD | 0.19 | 0.22 | 0.1844 | 0.22 | 0.22 | +0.03 (+15.79%) | 164,485 |
28 Feb 2020 | USD | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.0 (0.0%) | 48,500 |
27 Feb 2020 | USD | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.0 (0.0%) | 35,400 |
26 Feb 2020 | USD | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 2,400 |
25 Feb 2020 | USD | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 20,100 |
24 Feb 2020 | USD | 0.2 | 0.2 | 0.16 | 0.19 | 0.19 | +0.01 (+5.56%) | 84,300 |
21 Feb 2020 | USD | 0.19 | 0.21 | 0.17 | 0.18 | 0.18 | -0.02 (-10%) | 93,600 |
20 Feb 2020 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 2,600 |
19 Feb 2020 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,200 |
18 Feb 2020 | USD | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 0.0 (0.0%) | 51,000 |
14 Feb 2020 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,200 |
13 Feb 2020 | USD | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 8,900 |
12 Feb 2020 | USD | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 9,200 |
11 Feb 2020 | USD | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 0.0 (0.0%) | 8,000 |
10 Feb 2020 | USD | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -0.01 (-4.55%) | 5,200 |
7 Feb 2020 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Feb 2020 | USD | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 0.0 (0.0%) | 13,900 |
5 Feb 2020 | USD | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 10,000 |
4 Feb 2020 | USD | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 0.0 (0.0%) | 33,000 |
3 Feb 2020 | USD | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 17,300 |
31 Jan 2020 | USD | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | +0.01 (+4.76%) | 16,700 |
30 Jan 2020 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,300 |
29 Jan 2020 | USD | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 9,200 |
28 Jan 2020 | USD | 0.21 | 0.22 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 7,600 |
27 Jan 2020 | USD | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 18,800 |
24 Jan 2020 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 2,900 |
23 Jan 2020 | USD | 0.24 | 0.24 | 0.2 | 0.23 | 0.23 | 0.0 (0.0%) | 48,300 |
22 Jan 2020 | USD | 0.23 | 0.23 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 48,000 |