Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | USD | 0.48 | 0.483 | 0.4149 | 0.4279 | 0.4279 | -0.061 (-12.49%) | 1,934,995 |
10 Mar 2020 | USD | 0.52 | 0.5335 | 0.46 | 0.489 | 0.489 | +0.019 (+4.00%) | 1,571,402 |
9 Mar 2020 | USD | 0.5 | 0.52 | 0.47 | 0.4702 | 0.4702 | -0.072 (-13.26%) | 1,729,376 |
6 Mar 2020 | USD | 0.579 | 0.58 | 0.5158 | 0.5421 | 0.5421 | -0.048 (-8.12%) | 1,623,104 |
5 Mar 2020 | USD | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | -0.033 (-5.30%) | 1,165,362 |
4 Mar 2020 | USD | 0.62 | 0.635 | 0.6 | 0.623 | 0.623 | +0.022 (+3.66%) | 979,778 |
3 Mar 2020 | USD | 0.62 | 0.655 | 0.57 | 0.601 | 0.601 | +0.044 (+7.90%) | 2,421,390 |
2 Mar 2020 | USD | 0.57 | 0.5839 | 0.537 | 0.557 | 0.557 | -0.003 (-0.54%) | 812,868 |
28 Feb 2020 | USD | 0.47 | 0.56 | 0.47 | 0.56 | 0.56 | +0.028 (+5.30%) | 2,518,627 |
27 Feb 2020 | USD | 0.55 | 0.5749 | 0.48 | 0.5318 | 0.5318 | -0.048 (-8.31%) | 2,298,993 |
26 Feb 2020 | USD | 0.6 | 0.6209 | 0.5631 | 0.58 | 0.58 | -0.008 (-1.31%) | 1,275,212 |
25 Feb 2020 | USD | 0.623 | 0.639 | 0.57 | 0.5877 | 0.5877 | -0.016 (-2.63%) | 1,393,089 |
24 Feb 2020 | USD | 0.63 | 0.6549 | 0.5833 | 0.6036 | 0.6036 | -0.051 (-7.83%) | 1,782,993 |
21 Feb 2020 | USD | 0.68 | 0.685 | 0.65 | 0.6549 | 0.6549 | +0.012 (+1.83%) | 1,132,959 |
20 Feb 2020 | USD | 0.699 | 0.71 | 0.631 | 0.6431 | 0.6431 | -0.074 (-10.38%) | 4,234,121 |
19 Feb 2020 | USD | 0.769 | 0.7753 | 0.695 | 0.7176 | 0.7176 | -0.055 (-7.15%) | 2,094,864 |
18 Feb 2020 | USD | 0.78 | 0.799 | 0.75 | 0.7729 | 0.7729 | +0.005 (+0.66%) | 1,502,874 |
14 Feb 2020 | USD | 0.739 | 0.775 | 0.737 | 0.7678 | 0.7678 | +0.019 (+2.59%) | 1,838,238 |
13 Feb 2020 | USD | 0.7 | 0.76 | 0.7 | 0.7484 | 0.7484 | -0.041 (-5.13%) | 1,488,890 |
12 Feb 2020 | USD | 0.76 | 0.8 | 0.7536 | 0.7889 | 0.7889 | +0.035 (+4.68%) | 2,368,166 |
11 Feb 2020 | USD | 0.7 | 0.755 | 0.69 | 0.7536 | 0.7536 | +0.057 (+8.11%) | 2,593,097 |
10 Feb 2020 | USD | 0.7 | 0.7799 | 0.685 | 0.6971 | 0.6971 | +0.027 (+4.04%) | 3,031,886 |
7 Feb 2020 | USD | 0.6464 | 0.72 | 0.6324 | 0.67 | 0.67 | +0.025 (+3.91%) | 2,513,946 |
6 Feb 2020 | USD | 0.6525 | 0.6889 | 0.6365 | 0.6448 | 0.6448 | -0.007 (-1.09%) | 1,268,898 |
5 Feb 2020 | USD | 0.59 | 0.6549 | 0.59 | 0.6519 | 0.6519 | +0.074 (+12.86%) | 2,098,986 |
4 Feb 2020 | USD | 0.58 | 0.5999 | 0.57 | 0.5776 | 0.5776 | +0.003 (+0.54%) | 1,328,575 |
3 Feb 2020 | USD | 0.6702 | 0.6718 | 0.5601 | 0.5745 | 0.5745 | -0.091 (-13.74%) | 4,040,990 |
31 Jan 2020 | USD | 0.6599 | 0.6941 | 0.65 | 0.666 | 0.666 | +0.008 (+1.20%) | 1,590,253 |
30 Jan 2020 | USD | 0.69 | 0.695 | 0.65 | 0.6581 | 0.6581 | -0.024 (-3.46%) | 1,393,948 |
29 Jan 2020 | USD | 0.7464 | 0.7674 | 0.656 | 0.6817 | 0.6817 | -0.063 (-8.50%) | 2,469,386 |