Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | USD | 0.578 | 0.58 | 0.535 | 0.57 | 0.57 | -0.009 (-1.64%) | 37,076 |
31 Jan 2020 | USD | 0.5954 | 0.5954 | 0.57 | 0.5795 | 0.5795 | -0.021 (-3.46%) | 10,120 |
30 Jan 2020 | USD | 0.5714 | 0.6101 | 0.5714 | 0.6003 | 0.6003 | +0.036 (+6.32%) | 17,894 |
29 Jan 2020 | USD | 0.5739 | 0.7308 | 0.5646 | 0.5646 | 0.5646 | -0.025 (-4.31%) | 41,950 |
28 Jan 2020 | USD | 0.605 | 0.605 | 0.5738 | 0.59 | 0.59 | -0.016 (-2.59%) | 6,375 |
27 Jan 2020 | USD | 0.62 | 0.6349 | 0.6 | 0.6057 | 0.6057 | +0.006 (+0.95%) | 25,655 |
24 Jan 2020 | USD | 0.5651 | 0.6 | 0.5612 | 0.6 | 0.6 | +0.023 (+3.97%) | 11,020 |
23 Jan 2020 | USD | 0.61 | 0.6185 | 0.5771 | 0.5771 | 0.5771 | -0.033 (-5.39%) | 20,240 |
22 Jan 2020 | USD | 0.663 | 0.6746 | 0.61 | 0.61 | 0.61 | -0.029 (-4.52%) | 170,500 |
21 Jan 2020 | USD | 0.69 | 0.6945 | 0.6389 | 0.6389 | 0.6389 | -0.032 (-4.78%) | 10,570 |
17 Jan 2020 | USD | 0.6799 | 0.6848 | 0.6538 | 0.671 | 0.671 | +0.014 (+2.10%) | 132,547 |
16 Jan 2020 | USD | 0.6517 | 0.676 | 0.6517 | 0.6572 | 0.6572 | +0.008 (+1.22%) | 22,000 |
15 Jan 2020 | USD | 0.6609 | 0.6609 | 0.6493 | 0.6493 | 0.6493 | +0.008 (+1.26%) | 16,665 |
14 Jan 2020 | USD | 0.64 | 0.6412 | 0.64 | 0.6412 | 0.6412 | +0.001 (+0.19%) | 3,600 |
13 Jan 2020 | USD | 0.6468 | 0.6468 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,000 |
10 Jan 2020 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.016 (+2.50%) | 4,462 |
9 Jan 2020 | USD | 0.5996 | 0.6244 | 0.5996 | 0.6244 | 0.6244 | -0 (-0.06%) | 4,500 |
8 Jan 2020 | USD | 0.6223 | 0.6248 | 0.6223 | 0.6248 | 0.6248 | +0.03 (+4.99%) | 3,650 |
7 Jan 2020 | USD | 0.5813 | 0.598 | 0.57 | 0.5951 | 0.5951 | -0.004 (-0.60%) | 14,500 |
6 Jan 2020 | USD | 0.6113 | 0.6113 | 0.5987 | 0.5987 | 0.5987 | -0.006 (-1.04%) | 9,400 |
3 Jan 2020 | USD | 0.606 | 0.61 | 0.603 | 0.605 | 0.605 | +0.005 (+0.83%) | 50,908 |
2 Jan 2020 | USD | 0.6181 | 0.621 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 38,975 |
31 Dec 2019 | USD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.05 (+9.62%) | 27,500 |
30 Dec 2019 | USD | 0.5032 | 0.52 | 0.5 | 0.52 | 0.52 | +0.08 (+18.18%) | 9,625 |
27 Dec 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.02 (+4.76%) | 5,000 |
26 Dec 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 16,900 |
23 Dec 2019 | USD | 0.3903 | 0.4205 | 0.3901 | 0.41 | 0.41 | -0.01 (-2.38%) | 61,700 |
20 Dec 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |