Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 0.7222 | 0.812 | 0.7222 | 0.7824 | 0.7824 | +0.065 (+8.98%) | 380,717 |
27 Jan 2020 | USD | 0.7805 | 0.7857 | 0.7054 | 0.7179 | 0.7179 | -0.037 (-4.93%) | 177,889 |
24 Jan 2020 | USD | 0.74 | 0.7966 | 0.7331 | 0.7551 | 0.7551 | +0.03 (+4.15%) | 86,409 |
23 Jan 2020 | USD | 0.6966 | 0.74 | 0.6966 | 0.725 | 0.725 | +0.015 (+2.11%) | 326,338 |
22 Jan 2020 | USD | 0.79 | 0.8238 | 0.7 | 0.71 | 0.71 | -0.086 (-10.78%) | 1,506,298 |
21 Jan 2020 | USD | 0.798 | 0.842 | 0.7826 | 0.7958 | 0.7958 | -0.004 (-0.53%) | 342,095 |
17 Jan 2020 | USD | 0.85 | 0.8697 | 0.7734 | 0.8 | 0.8 | -0.027 (-3.25%) | 566,637 |
16 Jan 2020 | USD | 0.75 | 0.9 | 0.733 | 0.8269 | 0.8269 | +0.089 (+12.05%) | 657,069 |
15 Jan 2020 | USD | 0.67 | 0.7554 | 0.67 | 0.738 | 0.738 | +0.078 (+11.82%) | 295,413 |
14 Jan 2020 | USD | 0.639 | 0.6736 | 0.63 | 0.66 | 0.66 | +0.061 (+10.18%) | 355,570 |
13 Jan 2020 | USD | 0.6595 | 0.678 | 0.5854 | 0.599 | 0.599 | -0.051 (-7.85%) | 524,042 |
10 Jan 2020 | USD | 0.698 | 0.7 | 0.6262 | 0.65 | 0.65 | -0.056 (-7.93%) | 430,575 |
9 Jan 2020 | USD | 0.612 | 0.7396 | 0.5969 | 0.706 | 0.706 | +0.076 (+12.06%) | 967,588 |
8 Jan 2020 | USD | 0.656 | 0.656 | 0.6054 | 0.63 | 0.63 | -0.016 (-2.51%) | 172,663 |
7 Jan 2020 | USD | 0.5965 | 0.6531 | 0.5965 | 0.6462 | 0.6462 | +0.056 (+9.53%) | 513,050 |
6 Jan 2020 | USD | 0.5931 | 0.6123 | 0.5827 | 0.59 | 0.59 | +0.024 (+4.24%) | 123,750 |
3 Jan 2020 | USD | 0.608 | 0.608 | 0.565 | 0.566 | 0.566 | -0.013 (-2.31%) | 68,616 |
2 Jan 2020 | USD | 0.5435 | 0.6 | 0.5332 | 0.5794 | 0.5794 | +0.064 (+12.50%) | 120,767 |
31 Dec 2019 | USD | 0.4997 | 0.5293 | 0.4964 | 0.515 | 0.515 | +0.013 (+2.61%) | 53,600 |
30 Dec 2019 | USD | 0.498 | 0.5028 | 0.4743 | 0.5019 | 0.5019 | +0.002 (+0.38%) | 118,934 |
27 Dec 2019 | USD | 0.5001 | 0.5018 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 33,028 |
26 Dec 2019 | USD | 0.505 | 0.53 | 0.505 | 0.52 | 0.52 | +0.022 (+4.50%) | 22,005 |
25 Dec 2019 | USD | 0.4976 | 0.4976 | 0.4976 | 0.4976 | 0.4976 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.5099 | 0.5099 | 0.4831 | 0.4976 | 0.4976 | +0.008 (+1.68%) | 12,750 |
23 Dec 2019 | USD | 0.47 | 0.498 | 0.47 | 0.4894 | 0.4894 | +0.018 (+3.86%) | 59,714 |
20 Dec 2019 | USD | 0.5241 | 0.5241 | 0.4659 | 0.4712 | 0.4712 | -0.029 (-5.74%) | 36,783 |
19 Dec 2019 | USD | 0.4889 | 0.5049 | 0.48 | 0.4999 | 0.4999 | +0 (+0.08%) | 44,061 |
18 Dec 2019 | USD | 0.5 | 0.5092 | 0.4805 | 0.4995 | 0.4995 | +0.019 (+4.06%) | 74,953 |
17 Dec 2019 | USD | 0.4635 | 0.485 | 0.462 | 0.48 | 0.48 | +0.001 (+0.25%) | 43,520 |
16 Dec 2019 | USD | 0.465 | 0.49 | 0.465 | 0.4788 | 0.4788 | +0.024 (+5.23%) | 29,000 |