Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | USD | 0.0367 | 0.0401 | 0.0355 | 0.0391 | 0.0391 | +0.002 (+6.25%) | 71,583,782 |
26 Nov 2019 | USD | 0.036 | 0.037 | 0.0356 | 0.0368 | 0.0368 | +0.001 (+1.94%) | 53,084,596 |
25 Nov 2019 | USD | 0.0353 | 0.0375 | 0.0333 | 0.0361 | 0.0361 | +0.001 (+2.27%) | 93,443,036 |
24 Nov 2019 | USD | 0.0379 | 0.0383 | 0.0353 | 0.0353 | 0.0353 | -0.003 (-6.86%) | 58,071,719 |
23 Nov 2019 | USD | 0.0372 | 0.0381 | 0.0368 | 0.0379 | 0.0379 | +0.001 (+1.61%) | 53,355,192 |
22 Nov 2019 | USD | 0.0385 | 0.0387 | 0.0346 | 0.0373 | 0.0373 | -0.001 (-3.12%) | 90,770,541 |
21 Nov 2019 | USD | 0.0411 | 0.0412 | 0.0378 | 0.0385 | 0.0385 | -0.003 (-6.33%) | 62,862,312 |
20 Nov 2019 | USD | 0.0426 | 0.0428 | 0.0408 | 0.0411 | 0.0411 | -0.001 (-3.29%) | 69,164,908 |
19 Nov 2019 | USD | 0.0438 | 0.0445 | 0.0414 | 0.0425 | 0.0425 | -0.001 (-2.97%) | 91,040,439 |
18 Nov 2019 | USD | 0.0453 | 0.0465 | 0.0433 | 0.0438 | 0.0438 | -0.002 (-3.31%) | 101,860,601 |
17 Nov 2019 | USD | 0.0442 | 0.0464 | 0.0437 | 0.0453 | 0.0453 | +0.001 (+2.49%) | 70,254,988 |
16 Nov 2019 | USD | 0.0439 | 0.0446 | 0.0435 | 0.0442 | 0.0442 | +0 (+0.45%) | 57,126,771 |
15 Nov 2019 | USD | 0.0432 | 0.0443 | 0.0424 | 0.044 | 0.044 | +0.001 (+2.09%) | 77,721,701 |
14 Nov 2019 | USD | 0.0436 | 0.0436 | 0.0424 | 0.0431 | 0.0431 | -0.001 (-1.15%) | 43,639,761 |
13 Nov 2019 | USD | 0.0436 | 0.044 | 0.0432 | 0.0436 | 0.0436 | -0 (-0.23%) | 32,749,989 |
12 Nov 2019 | USD | 0.0433 | 0.0444 | 0.0432 | 0.0437 | 0.0437 | +0.001 (+1.16%) | 67,257,403 |
11 Nov 2019 | USD | 0.044 | 0.0441 | 0.0425 | 0.0432 | 0.0432 | -0.001 (-1.82%) | 45,396,766 |
10 Nov 2019 | USD | 0.0424 | 0.0442 | 0.0424 | 0.044 | 0.044 | +0.002 (+3.77%) | 59,531,529 |
9 Nov 2019 | USD | 0.0423 | 0.0427 | 0.0421 | 0.0424 | 0.0424 | +0 (+0.24%) | 31,622,827 |
8 Nov 2019 | USD | 0.0436 | 0.0438 | 0.0414 | 0.0423 | 0.0423 | -0.001 (-2.98%) | 60,763,816 |
7 Nov 2019 | USD | 0.0448 | 0.0449 | 0.0427 | 0.0436 | 0.0436 | -0.001 (-2.90%) | 53,797,596 |
6 Nov 2019 | USD | 0.0442 | 0.046 | 0.0439 | 0.0449 | 0.0449 | +0.001 (+1.35%) | 60,619,709 |
5 Nov 2019 | USD | 0.0433 | 0.0448 | 0.0432 | 0.0443 | 0.0443 | +0.001 (+2.55%) | 73,019,066 |
4 Nov 2019 | USD | 0.0419 | 0.0433 | 0.0416 | 0.0432 | 0.0432 | +0.001 (+2.86%) | 52,513,846 |
3 Nov 2019 | USD | 0.0427 | 0.0427 | 0.0414 | 0.042 | 0.042 | -0.001 (-1.41%) | 27,199,372 |
2 Nov 2019 | USD | 0.0423 | 0.0428 | 0.0421 | 0.0426 | 0.0426 | +0 (+0.71%) | 35,877,787 |
1 Nov 2019 | USD | 0.0415 | 0.0427 | 0.0412 | 0.0423 | 0.0423 | +0.001 (+1.44%) | 50,498,666 |
31 Oct 2019 | USD | 0.042 | 0.0424 | 0.0405 | 0.0417 | 0.0417 | -0 (-0.48%) | 55,697,255 |
30 Oct 2019 | USD | 0.0435 | 0.0443 | 0.0414 | 0.0419 | 0.0419 | -0.002 (-3.46%) | 77,089,811 |
29 Oct 2019 | USD | 0.0423 | 0.0437 | 0.0423 | 0.0434 | 0.0434 | +0.001 (+2.12%) | 73,346,114 |