Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.215 | 0.215 | 0.1815 | 0.205 | 1,230 | +0.022 (+12.02%) | 2,728,620 |
9 Mar 2020 | USD | 0.1904 | 0.1904 | 0.1701 | 0.183 | 1,098 | -0.034 (-15.63%) | 2,880,864 |
6 Mar 2020 | USD | 0.211 | 0.2373 | 0.202 | 0.2169 | 1,301.4 | -0.023 (-9.63%) | 3,236,012 |
5 Mar 2020 | USD | 0.238 | 0.25 | 0.2102 | 0.24 | 1,440 | -0.02 (-7.69%) | 5,546,978 |
4 Mar 2020 | USD | 0.2999 | 0.37 | 0.25 | 0.26 | 1,560 | -0.01 (-3.70%) | 29,725,676 |
3 Mar 2020 | USD | 0.3045 | 0.35 | 0.2652 | 0.27 | 1,620 | -0.003 (-0.92%) | 6,413,868 |
2 Mar 2020 | USD | 0.3597 | 0.3617 | 0.2675 | 0.2725 | 1,635 | -0.053 (-16.36%) | 1,513,880 |
28 Feb 2020 | USD | 0.309 | 0.33 | 0.2851 | 0.3258 | 1,954.8 | +0.003 (+0.99%) | 1,227,683 |
27 Feb 2020 | USD | 0.34 | 0.3426 | 0.3036 | 0.3226 | 1,935.6 | -0.037 (-10.39%) | 1,452,797 |
26 Feb 2020 | USD | 0.4112 | 0.42 | 0.341 | 0.36 | 2,160 | -0.04 (-10%) | 1,737,210 |
25 Feb 2020 | USD | 0.48 | 0.48 | 0.4 | 0.4 | 2,400 | -0.053 (-11.64%) | 1,020,869 |
24 Feb 2020 | USD | 0.48 | 0.48 | 0.43 | 0.4527 | 2,716.2 | -0.046 (-9.30%) | 552,512 |
21 Feb 2020 | USD | 0.6 | 0.64 | 0.48 | 0.4991 | 2,994.6 | -0.071 (-12.44%) | 2,081,792 |
20 Feb 2020 | USD | 0.593 | 0.593 | 0.54 | 0.57 | 3,420 | -0.023 (-3.81%) | 432,588 |
19 Feb 2020 | USD | 0.6261 | 0.64 | 0.5849 | 0.5926 | 3,555.6 | -0.035 (-5.64%) | 627,349 |
18 Feb 2020 | USD | 0.66 | 0.6633 | 0.624 | 0.628 | 3,768 | -0.013 (-2.03%) | 339,207 |
14 Feb 2020 | USD | 0.636 | 0.6499 | 0.63 | 0.641 | 3,846 | +0.001 (+0.16%) | 349,538 |
13 Feb 2020 | USD | 0.68 | 0.68 | 0.63 | 0.64 | 3,840 | -0.01 (-1.51%) | 381,141 |
12 Feb 2020 | USD | 0.65 | 0.765 | 0.611 | 0.6498 | 3,898.8 | -0.02 (-3.01%) | 875,387 |
11 Feb 2020 | USD | 0.675 | 0.6897 | 0.6601 | 0.67 | 4,020 | -0.001 (-0.16%) | 82,223 |
10 Feb 2020 | USD | 0.68 | 0.68 | 0.665 | 0.6711 | 4,026.6 | -0.018 (-2.57%) | 180,376 |
7 Feb 2020 | USD | 0.6835 | 0.6999 | 0.673 | 0.6888 | 4,132.8 | -0.007 (-1.01%) | 150,495 |
6 Feb 2020 | USD | 0.6918 | 0.747 | 0.68 | 0.6958 | 4,174.8 | -0.003 (-0.43%) | 362,012 |
5 Feb 2020 | USD | 0.7011 | 0.7011 | 0.6752 | 0.6988 | 4,192.8 | +0.004 (+0.55%) | 112,491 |
4 Feb 2020 | USD | 0.6714 | 0.7049 | 0.6714 | 0.695 | 4,170 | +0.014 (+2.10%) | 120,256 |
3 Feb 2020 | USD | 0.6841 | 0.7184 | 0.6705 | 0.6807 | 4,084.2 | +0.01 (+1.52%) | 247,149 |
31 Jan 2020 | USD | 0.7 | 0.7035 | 0.65 | 0.6705 | 4,023 | -0.012 (-1.72%) | 263,381 |
30 Jan 2020 | USD | 0.72 | 0.7318 | 0.68 | 0.6822 | 4,093.2 | -0.023 (-3.23%) | 135,767 |
29 Jan 2020 | USD | 0.6671 | 0.75 | 0.662 | 0.705 | 4,230 | +0.036 (+5.46%) | 575,554 |
28 Jan 2020 | USD | 0.662 | 0.7 | 0.65 | 0.6685 | 4,011 | -0.002 (-0.22%) | 268,030 |