Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2020 | USD | 0.4639 | 0.4889 | 0.3913 | 0.4079 | 0.4079 | -0.055 (-11.94%) | 705,902 |
21 Feb 2020 | USD | 0.4781 | 0.5035 | 0.4436 | 0.4632 | 0.4632 | -0.015 (-3.16%) | 718,614 |
20 Feb 2020 | USD | 0.3952 | 0.5299 | 0.2359 | 0.4783 | 0.4783 | +0.04 (+9.08%) | 935,820 |
19 Feb 2020 | USD | 0.6009 | 0.6112 | 0.4004 | 0.4385 | 0.4385 | -0.161 (-26.86%) | 591,878 |
18 Feb 2020 | USD | 0.6214 | 0.6339 | 0.5507 | 0.5995 | 0.5995 | -0.022 (-3.54%) | 721,299 |
17 Feb 2020 | USD | 0.6032 | 0.7305 | 0.5752 | 0.6215 | 0.6215 | +0.018 (+3.02%) | 758,625 |
16 Feb 2020 | USD | 0.6292 | 0.6335 | 0.5629 | 0.6033 | 0.6033 | -0.025 (-4.04%) | 673,683 |
15 Feb 2020 | USD | 0.647 | 0.6498 | 0.6186 | 0.6287 | 0.6287 | -0.018 (-2.83%) | 681,897 |
14 Feb 2020 | USD | 0.6261 | 0.6475 | 0.6111 | 0.647 | 0.647 | +0.021 (+3.29%) | 690,639 |
13 Feb 2020 | USD | 0.657 | 0.657 | 0.5953 | 0.6264 | 0.6264 | -0.031 (-4.66%) | 653,589 |
12 Feb 2020 | USD | 0.6432 | 0.6695 | 0.5992 | 0.657 | 0.657 | +0.013 (+2.08%) | 751,129 |
11 Feb 2020 | USD | 0.5791 | 0.712 | 0.5698 | 0.6436 | 0.6436 | +0.064 (+11.10%) | 705,448 |
10 Feb 2020 | USD | 0.5559 | 0.5826 | 0.5187 | 0.5793 | 0.5793 | +0.023 (+4.13%) | 707,203 |
9 Feb 2020 | USD | 0.5505 | 0.5579 | 0.535 | 0.5563 | 0.5563 | +0.006 (+1.05%) | 660,680 |
8 Feb 2020 | USD | 0.5555 | 0.5627 | 0.5481 | 0.5505 | 0.5505 | -0.006 (-1.06%) | 636,523 |
7 Feb 2020 | USD | 0.5663 | 0.5689 | 0.5439 | 0.5564 | 0.5564 | -0.009 (-1.68%) | 644,683 |
6 Feb 2020 | USD | 0.5649 | 0.5739 | 0.5351 | 0.5659 | 0.5659 | +0.001 (+0.18%) | 642,561 |
5 Feb 2020 | USD | 0.5539 | 0.5686 | 0.5469 | 0.5649 | 0.5649 | +0.011 (+2.08%) | 618,112 |
4 Feb 2020 | USD | 0.5559 | 0.5628 | 0.5286 | 0.5534 | 0.5534 | -0.002 (-0.36%) | 611,387 |
3 Feb 2020 | USD | 0.5376 | 0.5624 | 0.5351 | 0.5554 | 0.5554 | +0.018 (+3.31%) | 590,679 |
2 Feb 2020 | USD | 0.5656 | 0.5668 | 0.5376 | 0.5376 | 0.5376 | -0.029 (-5.13%) | 565,696 |
1 Feb 2020 | USD | 0.5608 | 0.5706 | 0.5509 | 0.5667 | 0.5667 | +0.006 (+1.00%) | 609,347 |
31 Jan 2020 | USD | 0.5665 | 0.5718 | 0.5319 | 0.5611 | 0.5611 | -0.006 (-0.99%) | 634,154 |
30 Jan 2020 | USD | 0.5984 | 0.6034 | 0.5293 | 0.5667 | 0.5667 | -0.032 (-5.36%) | 642,952 |
29 Jan 2020 | USD | 0.5774 | 0.6089 | 0.5439 | 0.5988 | 0.5988 | +0.022 (+3.74%) | 656,777 |
28 Jan 2020 | USD | 0.6073 | 0.6297 | 0.5388 | 0.5772 | 0.5772 | -0.03 (-5.02%) | 634,599 |
27 Jan 2020 | USD | 0.6301 | 0.634 | 0.5874 | 0.6077 | 0.6077 | -0.022 (-3.52%) | 597,348 |
26 Jan 2020 | USD | 0.5909 | 0.6362 | 0.5864 | 0.6299 | 0.6299 | +0.039 (+6.60%) | 582,308 |
25 Jan 2020 | USD | 0.6001 | 0.6261 | 0.5261 | 0.5909 | 0.5909 | -0.008 (-1.39%) | 614,133 |
24 Jan 2020 | USD | 0.6866 | 0.7016 | 0.5172 | 0.5992 | 0.5992 | -0.087 (-12.73%) | 731,549 |