Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2020 | USD | 0.1188 | 0.1256 | 0.1142 | 0.1159 | 0.1159 | -0.003 (-2.44%) | 561,404 |
25 Mar 2020 | USD | 0.1226 | 0.1266 | 0.1163 | 0.1188 | 0.1188 | -0.004 (-3.65%) | 2,044,081 |
24 Mar 2020 | USD | 0.1164 | 0.1243 | 0.1157 | 0.1233 | 0.1233 | +0.007 (+5.84%) | 2,023,366 |
23 Mar 2020 | USD | 0.1067 | 0.1188 | 0.1042 | 0.1165 | 0.1165 | +0.01 (+9.18%) | 3,310,674 |
22 Mar 2020 | USD | 0.1149 | 0.1168 | 0.1047 | 0.1067 | 0.1067 | -0.008 (-6.73%) | 2,274,815 |
21 Mar 2020 | USD | 0.111 | 0.118 | 0.1068 | 0.1144 | 0.1144 | +0.003 (+3.06%) | 1,607,756 |
20 Mar 2020 | USD | 0.1101 | 0.1245 | 0.1063 | 0.111 | 0.111 | +0.001 (+1.19%) | 2,386,237 |
19 Mar 2020 | USD | 0.0943 | 0.1147 | 0.0926 | 0.1097 | 0.1097 | +0.015 (+16.33%) | 2,110,041 |
18 Mar 2020 | USD | 0.1001 | 0.1065 | 0.0915 | 0.0943 | 0.0943 | -0.007 (-6.63%) | 2,023,594 |
17 Mar 2020 | USD | 0.0952 | 0.1099 | 0.0876 | 0.101 | 0.101 | +0.007 (+7.68%) | 1,395,743 |
16 Mar 2020 | USD | 0.1008 | 0.1104 | 0.0859 | 0.0938 | 0.0938 | -0.008 (-7.86%) | 2,074,923 |
15 Mar 2020 | USD | 0.1054 | 0.1198 | 0.0953 | 0.1018 | 0.1018 | -0.004 (-3.42%) | 1,796,616 |
14 Mar 2020 | USD | 0.1016 | 0.1102 | 0.095 | 0.1054 | 0.1054 | +0.004 (+4.05%) | 1,963,235 |
13 Mar 2020 | USD | 0.095 | 0.1133 | 0.0786 | 0.1013 | 0.1013 | +0.003 (+3.47%) | 1,572,540 |
12 Mar 2020 | USD | 0.1805 | 0.1805 | 0.0966 | 0.0979 | 0.0979 | -0.081 (-45.31%) | 1,346,139 |
11 Mar 2020 | USD | 0.1908 | 0.1911 | 0.1688 | 0.179 | 0.179 | -0.01 (-5.34%) | 3,101,395 |
10 Mar 2020 | USD | 0.1896 | 0.2052 | 0.1804 | 0.1891 | 0.1891 | -0.016 (-7.71%) | 2,043,744 |
9 Mar 2020 | USD | 0.1921 | 0.2111 | 0.1783 | 0.2049 | 0.2049 | +0.013 (+6.72%) | 2,504,085 |
8 Mar 2020 | USD | 0.2109 | 0.2112 | 0.1906 | 0.192 | 0.192 | -0.019 (-8.96%) | 2,350,747 |
7 Mar 2020 | USD | 0.2099 | 0.2157 | 0.2057 | 0.2109 | 0.2109 | +0.002 (+0.86%) | 2,455,499 |
6 Mar 2020 | USD | 0.2132 | 0.2334 | 0.2079 | 0.2091 | 0.2091 | -0.004 (-1.92%) | 2,433,951 |
5 Mar 2020 | USD | 0.2159 | 0.2191 | 0.2083 | 0.2132 | 0.2132 | -0.005 (-2.11%) | 2,587,049 |
4 Mar 2020 | USD | 0.2069 | 0.2321 | 0.1999 | 0.2178 | 0.2178 | +0.01 (+4.86%) | 2,862,666 |
3 Mar 2020 | USD | 0.1992 | 0.2091 | 0.1977 | 0.2077 | 0.2077 | +0.009 (+4.48%) | 2,520,152 |
2 Mar 2020 | USD | 0.2044 | 0.21 | 0.1937 | 0.1988 | 0.1988 | -0.006 (-2.98%) | 2,582,709 |
1 Mar 2020 | USD | 0.1742 | 0.2085 | 0.1638 | 0.2049 | 0.2049 | +0.03 (+17.49%) | 2,257,640 |
29 Feb 2020 | USD | 0.1527 | 0.1762 | 0.1412 | 0.1744 | 0.1744 | +0.021 (+14.06%) | 2,367,586 |
28 Feb 2020 | USD | 0.1406 | 0.1535 | 0.1236 | 0.1529 | 0.1529 | +0.012 (+8.83%) | 1,813,575 |
27 Feb 2020 | USD | 0.1229 | 0.1418 | 0.1205 | 0.1405 | 0.1405 | +0.017 (+14.13%) | 1,703,549 |
26 Feb 2020 | USD | 0.1302 | 0.1303 | 0.1225 | 0.1231 | 0.1231 | -0.007 (-5.45%) | 1,852,697 |