Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | USD | 0.205 | 0.2145 | 0.1999 | 0.2108 | 0.2108 | +0.011 (+5.40%) | 70,500 |
16 Mar 2020 | USD | 0.2155 | 0.2155 | 0.175 | 0.2 | 0.2 | -0.01 (-4.76%) | 42,216 |
13 Mar 2020 | USD | 0.2132 | 0.2162 | 0.175 | 0.21 | 0.21 | +0.029 (+16.28%) | 195,017 |
12 Mar 2020 | USD | 0.2033 | 0.237 | 0.179 | 0.1806 | 0.1806 | -0.077 (-30.00%) | 92,848 |
11 Mar 2020 | USD | 0.2342 | 0.258 | 0.2342 | 0.258 | 0.258 | +0.003 (+1.10%) | 16,500 |
10 Mar 2020 | USD | 0.2826 | 0.2826 | 0.25 | 0.2552 | 0.2552 | -0.037 (-12.78%) | 42,470 |
9 Mar 2020 | USD | 0.31 | 0.32 | 0.247 | 0.2926 | 0.2926 | -0.08 (-21.45%) | 96,450 |
6 Mar 2020 | USD | 0.407 | 0.407 | 0.3725 | 0.3725 | 0.3725 | -0.043 (-10.26%) | 10,700 |
5 Mar 2020 | USD | 0.403 | 0.4151 | 0.4 | 0.4151 | 0.4151 | +0.012 (+3.00%) | 104,100 |
4 Mar 2020 | USD | 0.3973 | 0.4055 | 0.3954 | 0.403 | 0.403 | +0.007 (+1.66%) | 140,650 |
3 Mar 2020 | USD | 0.39 | 0.4134 | 0.38 | 0.3964 | 0.3964 | +0.01 (+2.56%) | 68,488 |
2 Mar 2020 | USD | 0.3659 | 0.3899 | 0.3518 | 0.3865 | 0.3865 | +0.036 (+10.43%) | 56,918 |
28 Feb 2020 | USD | 0.3587 | 0.3932 | 0.35 | 0.35 | 0.35 | -0.073 (-17.26%) | 73,950 |
27 Feb 2020 | USD | 0.4515 | 0.4529 | 0.3911 | 0.423 | 0.423 | -0.045 (-9.67%) | 47,738 |
26 Feb 2020 | USD | 0.4767 | 0.4767 | 0.46 | 0.4683 | 0.4683 | -0.014 (-2.84%) | 66,035 |
25 Feb 2020 | USD | 0.5121 | 0.5121 | 0.482 | 0.482 | 0.482 | -0.042 (-8.07%) | 11,675 |
24 Feb 2020 | USD | 0.5322 | 0.55 | 0.51 | 0.5243 | 0.5243 | -0.002 (-0.32%) | 26,825 |
21 Feb 2020 | USD | 0.5511 | 0.5575 | 0.5147 | 0.526 | 0.526 | -0.004 (-0.75%) | 46,850 |
20 Feb 2020 | USD | 0.5247 | 0.5331 | 0.5247 | 0.53 | 0.53 | +0.021 (+4.06%) | 53,000 |
19 Feb 2020 | USD | 0.52 | 0.52 | 0.5015 | 0.5093 | 0.5093 | -0.001 (-0.27%) | 56,125 |
18 Feb 2020 | USD | 0.5094 | 0.55 | 0.5 | 0.5107 | 0.5107 | +0.01 (+2.08%) | 46,475 |
14 Feb 2020 | USD | 0.53 | 0.53 | 0.5003 | 0.5003 | 0.5003 | -0.04 (-7.35%) | 5,100 |
13 Feb 2020 | USD | 0.55 | 0.55 | 0.5328 | 0.54 | 0.54 | -0.008 (-1.53%) | 9,368 |
12 Feb 2020 | USD | 0.503 | 0.5484 | 0.49 | 0.5484 | 0.5484 | +0.046 (+9.24%) | 19,540 |
11 Feb 2020 | USD | 0.4966 | 0.502 | 0.4907 | 0.502 | 0.502 | -0.021 (-4.03%) | 44,200 |
10 Feb 2020 | USD | 0.5178 | 0.5231 | 0.5 | 0.5231 | 0.5231 | -0.013 (-2.50%) | 15,000 |
7 Feb 2020 | USD | 0.5612 | 0.5612 | 0.5 | 0.5365 | 0.5365 | -0.013 (-2.31%) | 61,009 |
6 Feb 2020 | USD | 0.565 | 0.565 | 0.5492 | 0.5492 | 0.5492 | +0 (+0.02%) | 8,283 |
5 Feb 2020 | USD | 0.565 | 0.5682 | 0.5491 | 0.5491 | 0.5491 | -0.013 (-2.33%) | 25,727 |
4 Feb 2020 | USD | 0.578 | 0.585 | 0.5622 | 0.5622 | 0.5622 | -0.008 (-1.37%) | 71,368 |