Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 0.6718 | 0.7595 | 0.6718 | 0.745 | 0.745 | +0.073 (+10.86%) | 1,969,008 |
27 Jan 2020 | USD | 0.66 | 0.73 | 0.65 | 0.672 | 0.672 | -0.023 (-3.31%) | 1,731,417 |
24 Jan 2020 | USD | 0.788 | 0.8 | 0.66 | 0.695 | 0.695 | -0.075 (-9.74%) | 4,617,647 |
23 Jan 2020 | USD | 0.88 | 0.8875 | 0.76 | 0.77 | 0.77 | -0.062 (-7.49%) | 4,491,827 |
22 Jan 2020 | USD | 0.83 | 0.975 | 0.801 | 0.8323 | 0.8323 | +0.005 (+0.64%) | 10,357,680 |
21 Jan 2020 | USD | 0.8 | 0.9 | 0.78 | 0.827 | 0.827 | +0.05 (+6.44%) | 5,541,480 |
17 Jan 2020 | USD | 0.78 | 0.82 | 0.75 | 0.777 | 0.777 | +0.005 (+0.65%) | 3,445,073 |
16 Jan 2020 | USD | 0.78 | 0.83 | 0.7427 | 0.772 | 0.772 | -0.037 (-4.57%) | 4,833,352 |
15 Jan 2020 | USD | 0.819 | 0.8801 | 0.76 | 0.809 | 0.809 | -0.069 (-7.81%) | 8,399,144 |
14 Jan 2020 | USD | 0.64 | 0.94 | 0.63 | 0.8775 | 0.8775 | +0.251 (+40.15%) | 17,796,840 |
13 Jan 2020 | USD | 0.6938 | 0.7 | 0.62 | 0.6261 | 0.6261 | -0.065 (-9.46%) | 2,647,016 |
10 Jan 2020 | USD | 0.6806 | 0.71 | 0.65 | 0.6915 | 0.6915 | +0.036 (+5.56%) | 3,992,857 |
9 Jan 2020 | USD | 0.62 | 0.76 | 0.599 | 0.6551 | 0.6551 | +0.033 (+5.36%) | 7,157,308 |
8 Jan 2020 | USD | 0.6401 | 0.65 | 0.507 | 0.6218 | 0.6218 | -0.039 (-5.87%) | 6,365,129 |
7 Jan 2020 | USD | 0.7211 | 0.76 | 0.62 | 0.6606 | 0.6606 | -0.104 (-13.61%) | 8,393,245 |
6 Jan 2020 | USD | 0.455 | 0.79 | 0.43 | 0.7647 | 0.7647 | +0.307 (+67.15%) | 21,939,789 |
3 Jan 2020 | USD | 0.4123 | 0.4751 | 0.41 | 0.4575 | 0.4575 | +0.029 (+6.74%) | 5,948,812 |
2 Jan 2020 | USD | 0.436 | 0.441 | 0.4131 | 0.4286 | 0.4286 | -0.009 (-1.99%) | 1,775,986 |
31 Dec 2019 | USD | 0.399 | 0.4595 | 0.3961 | 0.4373 | 0.4373 | +0.036 (+8.92%) | 6,591,406 |
30 Dec 2019 | USD | 0.4061 | 0.41 | 0.395 | 0.4015 | 0.4015 | -0.003 (-0.79%) | 2,408,509 |
27 Dec 2019 | USD | 0.4015 | 0.413 | 0.395 | 0.4047 | 0.4047 | +0.002 (+0.52%) | 1,840,818 |
26 Dec 2019 | USD | 0.4028 | 0.4169 | 0.4002 | 0.4026 | 0.4026 | -0.007 (-1.76%) | 1,771,537 |
25 Dec 2019 | USD | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.4098 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.4 | 0.42 | 0.4 | 0.4098 | 0.4098 | +0.003 (+0.69%) | 1,113,129 |
23 Dec 2019 | USD | 0.402 | 0.4154 | 0.3965 | 0.407 | 0.407 | +0.006 (+1.50%) | 1,764,507 |
20 Dec 2019 | USD | 0.41 | 0.4249 | 0.401 | 0.401 | 0.401 | -0.015 (-3.72%) | 2,710,822 |
19 Dec 2019 | USD | 0.44 | 0.44 | 0.4088 | 0.4165 | 0.4165 | +0.006 (+1.46%) | 1,801,847 |
18 Dec 2019 | USD | 0.45 | 0.4525 | 0.4055 | 0.4105 | 0.4105 | -0.037 (-8.27%) | 3,377,181 |
17 Dec 2019 | USD | 0.42 | 0.47 | 0.42 | 0.4475 | 0.4475 | +0.028 (+6.73%) | 4,094,163 |
16 Dec 2019 | USD | 0.4 | 0.42 | 0.4 | 0.4193 | 0.4193 | +0.007 (+1.67%) | 1,681,894 |