Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.1602 | 0.1738 | 0.1587 | 0.1718 | 0.1718 | +0.011 (+7.17%) | 719 |
12 Dec 2019 | USD | 0.1677 | 0.1686 | 0.1601 | 0.1603 | 0.1603 | -0.007 (-4.18%) | 1,531 |
11 Dec 2019 | USD | 0.1798 | 0.1811 | 0.1664 | 0.1673 | 0.1673 | -0.013 (-7.00%) | 751 |
10 Dec 2019 | USD | 0.1835 | 0.1849 | 0.1766 | 0.1799 | 0.1799 | -0.004 (-2.02%) | 408 |
9 Dec 2019 | USD | 0.1868 | 0.1922 | 0.1811 | 0.1836 | 0.1836 | -0.003 (-1.77%) | 1,005 |
8 Dec 2019 | USD | 0.1917 | 0.1935 | 0.1869 | 0.1869 | 0.1869 | -0.005 (-2.50%) | 1,095 |
7 Dec 2019 | USD | 0.1884 | 0.1982 | 0.1875 | 0.1917 | 0.1917 | +0.003 (+1.75%) | 705 |
6 Dec 2019 | USD | 0.1815 | 0.1888 | 0.1785 | 0.1884 | 0.1884 | +0.007 (+3.86%) | 122 |
5 Dec 2019 | USD | 0.1864 | 0.1875 | 0.1768 | 0.1814 | 0.1814 | +0.001 (+0.44%) | 2,391 |
4 Dec 2019 | USD | 0.1868 | 0.1998 | 0.1803 | 0.1806 | 0.1806 | -0.006 (-3.37%) | 1,234 |
3 Dec 2019 | USD | 0.176 | 0.1949 | 0.1756 | 0.1869 | 0.1869 | +0.011 (+6.37%) | 1,673 |
2 Dec 2019 | USD | 0.1801 | 0.1846 | 0.1744 | 0.1757 | 0.1757 | -0.005 (-2.55%) | 7,737 |
1 Dec 2019 | USD | 0.1822 | 0.1867 | 0.1771 | 0.1803 | 0.1803 | -0.007 (-3.58%) | 1,241 |
30 Nov 2019 | USD | 0.1987 | 0.2003 | 0.1823 | 0.187 | 0.187 | -0.011 (-5.79%) | 1,244 |
29 Nov 2019 | USD | 0.1958 | 0.2033 | 0.1905 | 0.1985 | 0.1985 | +0.003 (+1.28%) | 1,431 |
28 Nov 2019 | USD | 0.2008 | 0.2035 | 0.194 | 0.196 | 0.196 | -0.005 (-2.29%) | 272 |
27 Nov 2019 | USD | 0.1898 | 0.2061 | 0.1799 | 0.2006 | 0.2006 | +0.01 (+5.25%) | 1,676 |
26 Nov 2019 | USD | 0.1962 | 0.201 | 0.1829 | 0.1906 | 0.1906 | -0.006 (-2.85%) | 823 |
25 Nov 2019 | USD | 0.1796 | 0.1992 | 0.1709 | 0.1962 | 0.1962 | +0.017 (+9.30%) | 4,120 |
24 Nov 2019 | USD | 0.1885 | 0.1888 | 0.1792 | 0.1795 | 0.1795 | -0.009 (-4.88%) | 271 |
23 Nov 2019 | USD | 0.1882 | 0.1919 | 0.1843 | 0.1887 | 0.1887 | +0 (+0.21%) | 420 |
22 Nov 2019 | USD | 0.2032 | 0.2043 | 0.1811 | 0.1883 | 0.1883 | -0.015 (-7.24%) | 1,815 |
21 Nov 2019 | USD | 0.2171 | 0.2177 | 0.1962 | 0.203 | 0.203 | -0.014 (-6.49%) | 1,516 |
20 Nov 2019 | USD | 0.2222 | 0.2222 | 0.2141 | 0.2171 | 0.2171 | -0.005 (-2.21%) | 1,118 |
19 Nov 2019 | USD | 0.2245 | 0.2305 | 0.2186 | 0.222 | 0.222 | -0.002 (-1.03%) | 1,214 |
18 Nov 2019 | USD | 0.232 | 0.2347 | 0.2241 | 0.2243 | 0.2243 | -0.008 (-3.28%) | 1,202 |
17 Nov 2019 | USD | 0.2355 | 0.237 | 0.2319 | 0.2319 | 0.2319 | -0.004 (-1.57%) | 398 |
16 Nov 2019 | USD | 0.2293 | 0.2372 | 0.2288 | 0.2356 | 0.2356 | +0.006 (+2.75%) | 579 |
15 Nov 2019 | USD | 0.2384 | 0.239 | 0.2283 | 0.2293 | 0.2293 | -0.009 (-3.66%) | 479 |
14 Nov 2019 | USD | 0.2419 | 0.2452 | 0.2359 | 0.238 | 0.238 | -0.004 (-1.53%) | 795 |