Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | USD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 339,500 |
10 Feb 2020 | USD | 0.53 | 0.58 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 597,000 |
7 Feb 2020 | USD | 0.53 | 0.58 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 349,000 |
6 Feb 2020 | USD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 170,300 |
5 Feb 2020 | USD | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 722,400 |
4 Feb 2020 | USD | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 675,400 |
3 Feb 2020 | USD | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | +0.05 (+10.20%) | 606,500 |
31 Jan 2020 | USD | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,367,600 |
30 Jan 2020 | USD | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 502,700 |
29 Jan 2020 | USD | 0.49 | 0.5 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 706,400 |
28 Jan 2020 | USD | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 634,700 |
27 Jan 2020 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.05 (-8.93%) | 1,015,300 |
24 Jan 2020 | USD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 228,500 |
23 Jan 2020 | USD | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 183,200 |
22 Jan 2020 | USD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 162,000 |
21 Jan 2020 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 579,200 |
17 Jan 2020 | USD | 0.5506 | 0.5701 | 0.5506 | 0.57 | 0.57 | +0.013 (+2.24%) | 173,568 |
16 Jan 2020 | USD | 0.57 | 0.575 | 0.55 | 0.5575 | 0.5575 | -0.009 (-1.50%) | 289,916 |
15 Jan 2020 | USD | 0.56 | 0.57 | 0.5564 | 0.566 | 0.566 | +0.01 (+1.73%) | 119,884 |
14 Jan 2020 | USD | 0.55 | 0.5676 | 0.54 | 0.5564 | 0.5564 | -0.004 (-0.64%) | 379,644 |
13 Jan 2020 | USD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 205,232 |
10 Jan 2020 | USD | 0.5702 | 0.5702 | 0.555 | 0.57 | 0.57 | +0.019 (+3.54%) | 71,861 |
9 Jan 2020 | USD | 0.56 | 0.569 | 0.55 | 0.5505 | 0.5505 | -0.01 (-1.71%) | 330,746 |
8 Jan 2020 | USD | 0.58 | 0.58 | 0.555 | 0.5601 | 0.5601 | -0.022 (-3.83%) | 374,648 |
7 Jan 2020 | USD | 0.6 | 0.6 | 0.565 | 0.5824 | 0.5824 | -0 (-0.07%) | 184,199 |
6 Jan 2020 | USD | 0.5601 | 0.59 | 0.5601 | 0.5828 | 0.5828 | +0.013 (+2.21%) | 368,436 |
3 Jan 2020 | USD | 0.566 | 0.589 | 0.566 | 0.5702 | 0.5702 | +0.004 (+0.65%) | 231,830 |
2 Jan 2020 | USD | 0.59 | 0.5946 | 0.5599 | 0.5665 | 0.5665 | -0.022 (-3.74%) | 321,835 |
31 Dec 2019 | USD | 0.5831 | 0.5929 | 0.57 | 0.5885 | 0.5885 | +0.009 (+1.47%) | 224,275 |
30 Dec 2019 | USD | 0.561 | 0.5849 | 0.5584 | 0.58 | 0.58 | +0.019 (+3.39%) | 465,865 |