Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.531 | 0.545 | 0.426 | 0.45 | 2,250 | +0.085 (+23.29%) | 665,880 |
18 Mar 2020 | USD | 0.335 | 0.388 | 0.29 | 0.365 | 1,825 | +0.041 (+12.65%) | 285,959 |
17 Mar 2020 | USD | 0.27 | 0.34 | 0.235 | 0.324 | 1,620 | +0.047 (+16.97%) | 370,880 |
16 Mar 2020 | USD | 0.3119 | 0.3249 | 0.25 | 0.277 | 1,385 | -0.118 (-29.87%) | 464,277 |
13 Mar 2020 | USD | 0.409 | 0.4198 | 0.339 | 0.395 | 1,975 | -0.005 (-1.15%) | 234,945 |
12 Mar 2020 | USD | 0.47 | 0.47 | 0.376 | 0.3996 | 1,998 | -0.095 (-19.27%) | 347,429 |
11 Mar 2020 | USD | 0.543 | 0.58 | 0.44 | 0.495 | 2,475 | -0.005 (-1%) | 850,923 |
10 Mar 2020 | USD | 0.55 | 0.56 | 0.46 | 0.5 | 2,500 | -0.038 (-7.01%) | 380,659 |
9 Mar 2020 | USD | 0.63 | 0.65 | 0.525 | 0.5377 | 2,688.5 | -0.025 (-4.41%) | 531,797 |
6 Mar 2020 | USD | 0.57 | 0.575 | 0.5101 | 0.5625 | 2,812.5 | +0.048 (+9.22%) | 477,742 |
5 Mar 2020 | USD | 0.6501 | 0.69 | 0.505 | 0.515 | 2,575 | -0.084 (-13.98%) | 496,542 |
4 Mar 2020 | USD | 0.67 | 0.84 | 0.58 | 0.5987 | 2,993.5 | -0.051 (-7.89%) | 412,816 |
3 Mar 2020 | USD | 0.6701 | 0.7149 | 0.63 | 0.65 | 3,250 | +0.005 (+0.74%) | 27,375 |
2 Mar 2020 | USD | 0.73 | 0.74 | 0.5984 | 0.6452 | 3,226 | -0.044 (-6.41%) | 35,815 |
28 Feb 2020 | USD | 0.84 | 0.855 | 0.6211 | 0.6894 | 3,447 | -0.201 (-22.54%) | 74,896 |
27 Feb 2020 | USD | 0.63 | 0.92 | 0.56 | 0.89 | 4,450 | +0.26 (+41.25%) | 49,796 |
26 Feb 2020 | USD | 0.7523 | 0.76 | 0.6137 | 0.6301 | 3,150.5 | -0.097 (-13.34%) | 42,830 |
25 Feb 2020 | USD | 0.8011 | 0.8799 | 0.7038 | 0.7271 | 3,635.5 | -0.098 (-11.88%) | 35,351 |
24 Feb 2020 | USD | 0.9215 | 0.9678 | 0.79 | 0.8251 | 4,125.5 | -0.075 (-8.32%) | 32,289 |
21 Feb 2020 | USD | 0.9761 | 0.9761 | 0.8701 | 0.9 | 4,500 | -0.062 (-6.49%) | 14,064 |
20 Feb 2020 | USD | 0.9901 | 1.07 | 0.95 | 0.9625 | 4,812.5 | -0.058 (-5.64%) | 14,360 |
19 Feb 2020 | USD | 1.1 | 1.12 | 0.9846 | 1.02 | 5,100 | -0.08 (-7.27%) | 24,525 |
18 Feb 2020 | USD | 1.18 | 1.18 | 1.03 | 1.1 | 5,500 | -0.04 (-3.51%) | 20,510 |
14 Feb 2020 | USD | 0.9361 | 1.2299 | 0.93 | 1.14 | 5,700 | +0.18 (+18.70%) | 35,986 |
13 Feb 2020 | USD | 0.82 | 0.97 | 0.82 | 0.9604 | 4,802 | +0.106 (+12.43%) | 10,572 |
12 Feb 2020 | USD | 0.83 | 0.88 | 0.79 | 0.8542 | 4,271 | +0.035 (+4.32%) | 9,790 |
11 Feb 2020 | USD | 0.7959 | 0.8336 | 0.7708 | 0.8188 | 4,094 | +0.036 (+4.57%) | 10,685 |
10 Feb 2020 | USD | 0.8227 | 0.86 | 0.7644 | 0.783 | 3,915 | -0.017 (-2.13%) | 29,723 |
7 Feb 2020 | USD | 0.8686 | 0.9117 | 0.7973 | 0.8 | 4,000 | -0.067 (-7.74%) | 20,506 |
6 Feb 2020 | USD | 0.899 | 0.95 | 0.8501 | 0.8671 | 4,335.5 | -0.053 (-5.75%) | 8,676 |