Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.0762 | 0.0774 | 0.0743 | 0.0774 | 0.0774 | +0.001 (+1.57%) | 72,084 |
26 Dec 2019 | USD | 0.074 | 0.0777 | 0.074 | 0.0762 | 0.0762 | +0.002 (+2.97%) | 51,222 |
25 Dec 2019 | USD | 0.0747 | 0.077 | 0.0734 | 0.074 | 0.074 | -0.001 (-0.80%) | 88,985 |
24 Dec 2019 | USD | 0.0725 | 0.0759 | 0.072 | 0.0746 | 0.0746 | +0.002 (+2.75%) | 45,244 |
23 Dec 2019 | USD | 0.0791 | 0.0795 | 0.0722 | 0.0726 | 0.0726 | -0.007 (-8.68%) | 80,005 |
22 Dec 2019 | USD | 0.0762 | 0.0796 | 0.076 | 0.0795 | 0.0795 | +0.003 (+4.06%) | 145,809 |
21 Dec 2019 | USD | 0.0796 | 0.0806 | 0.0763 | 0.0764 | 0.0764 | -0.003 (-3.90%) | 81,506 |
20 Dec 2019 | USD | 0.0795 | 0.0817 | 0.0782 | 0.0795 | 0.0795 | 0.0 (0.0%) | 160,478 |
19 Dec 2019 | USD | 0.0818 | 0.0824 | 0.0768 | 0.0795 | 0.0795 | -0.002 (-2.09%) | 161,295 |
18 Dec 2019 | USD | 0.0817 | 0.0842 | 0.074 | 0.0812 | 0.0812 | -0.001 (-0.61%) | 226,308 |
17 Dec 2019 | USD | 0.0833 | 0.0858 | 0.0798 | 0.0817 | 0.0817 | -0.002 (-2.04%) | 524,480 |
16 Dec 2019 | USD | 0.0774 | 0.0887 | 0.0759 | 0.0834 | 0.0834 | +0.006 (+7.61%) | 1,137,063 |
15 Dec 2019 | USD | 0.0782 | 0.0836 | 0.0772 | 0.0775 | 0.0775 | -0.002 (-2.64%) | 226,519 |
14 Dec 2019 | USD | 0.0833 | 0.0921 | 0.0773 | 0.0796 | 0.0796 | -0.004 (-4.44%) | 800,554 |
13 Dec 2019 | USD | 0.0704 | 0.0843 | 0.0683 | 0.0833 | 0.0833 | +0.013 (+17.99%) | 452,299 |
12 Dec 2019 | USD | 0.0735 | 0.0738 | 0.0704 | 0.0706 | 0.0706 | -0.003 (-3.95%) | 47,780 |
11 Dec 2019 | USD | 0.0731 | 0.0752 | 0.0724 | 0.0735 | 0.0735 | +0 (+0.27%) | 99,347 |
10 Dec 2019 | USD | 0.0795 | 0.0797 | 0.0722 | 0.0733 | 0.0733 | -0.006 (-7.91%) | 221,663 |
9 Dec 2019 | USD | 0.0735 | 0.0805 | 0.0727 | 0.0796 | 0.0796 | +0.006 (+8.45%) | 273,768 |
8 Dec 2019 | USD | 0.0787 | 0.0787 | 0.0721 | 0.0734 | 0.0734 | -0.005 (-6.62%) | 135,749 |
7 Dec 2019 | USD | 0.0792 | 0.0801 | 0.0777 | 0.0786 | 0.0786 | -0.001 (-1.50%) | 132,611 |
6 Dec 2019 | USD | 0.0876 | 0.0896 | 0.0769 | 0.0798 | 0.0798 | -0.008 (-8.90%) | 323,575 |
5 Dec 2019 | USD | 0.0919 | 0.0994 | 0.0851 | 0.0876 | 0.0876 | -0.004 (-4.68%) | 1,008,949 |
4 Dec 2019 | USD | 0.0957 | 0.0988 | 0.0889 | 0.0919 | 0.0919 | -0.003 (-3.26%) | 726,193 |
3 Dec 2019 | USD | 0.0859 | 0.0984 | 0.0841 | 0.095 | 0.095 | +0.009 (+10.98%) | 1,576,566 |
2 Dec 2019 | USD | 0.1008 | 0.1008 | 0.0808 | 0.0856 | 0.0856 | -0.014 (-14.23%) | 887,997 |
1 Dec 2019 | USD | 0.0868 | 0.1161 | 0.0804 | 0.0998 | 0.0998 | +0.013 (+14.98%) | 4,695,408 |
30 Nov 2019 | USD | 0.0949 | 0.0965 | 0.0842 | 0.0868 | 0.0868 | -0.008 (-8.44%) | 844,156 |
29 Nov 2019 | USD | 0.1141 | 0.1166 | 0.0936 | 0.0948 | 0.0948 | -0.019 (-16.91%) | 427,244 |
28 Nov 2019 | USD | 0.1021 | 0.1259 | 0.0972 | 0.1141 | 0.1141 | +0.012 (+11.86%) | 1,698,825 |