Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.6103 | 0.6467 | 0.61 | 0.62 | 6.2 | +0.015 (+2.48%) | 46,086 |
19 Dec 2019 | USD | 0.67 | 0.7 | 0.6 | 0.605 | 6.05 | -0.065 (-9.70%) | 423,136 |
18 Dec 2019 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 6.7 | 0.0 (0.0%) | 204,002 |
17 Dec 2019 | USD | 0.65 | 0.7 | 0.611 | 0.67 | 6.7 | +0.027 (+4.25%) | 163,252 |
16 Dec 2019 | USD | 0.71 | 0.7134 | 0.6123 | 0.6427 | 6.427 | -0.042 (-6.18%) | 221,478 |
13 Dec 2019 | USD | 0.708 | 0.7399 | 0.67 | 0.685 | 6.85 | +0.005 (+0.74%) | 113,146 |
12 Dec 2019 | USD | 0.6564 | 0.7097 | 0.6402 | 0.68 | 6.8 | +0.02 (+3.03%) | 160,336 |
11 Dec 2019 | USD | 0.671 | 0.7 | 0.62 | 0.66 | 6.6 | 0.0 (0.0%) | 196,027 |
10 Dec 2019 | USD | 0.6975 | 0.74 | 0.66 | 0.66 | 6.6 | -0.039 (-5.61%) | 156,666 |
9 Dec 2019 | USD | 0.7422 | 0.78 | 0.65 | 0.6992 | 6.992 | -0.026 (-3.61%) | 306,740 |
6 Dec 2019 | USD | 0.7167 | 0.7697 | 0.703 | 0.7254 | 7.254 | +0.005 (+0.72%) | 218,797 |
5 Dec 2019 | USD | 0.62 | 0.79 | 0.585 | 0.7202 | 7.202 | +0.087 (+13.83%) | 963,529 |
4 Dec 2019 | USD | 0.6494 | 0.6494 | 0.6 | 0.6327 | 6.327 | -0.027 (-4.14%) | 200,497 |
3 Dec 2019 | USD | 0.69 | 0.7144 | 0.572 | 0.66 | 6.6 | -0.055 (-7.64%) | 598,227 |
2 Dec 2019 | USD | 0.72 | 0.86 | 0.6833 | 0.7146 | 7.146 | -0.049 (-6.39%) | 770,148 |
29 Nov 2019 | USD | 0.72 | 0.95 | 0.71 | 0.7634 | 7.634 | +0.076 (+11.01%) | 2,595,618 |
28 Nov 2019 | USD | 0.6877 | 0.6877 | 0.6877 | 0.6877 | 6.877 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.63 | 0.715 | 0.6 | 0.6877 | 6.877 | +0.08 (+13.09%) | 1,145,482 |
26 Nov 2019 | USD | 0.66 | 0.69 | 0.5775 | 0.6081 | 6.081 | -0.052 (-7.82%) | 870,088 |
25 Nov 2019 | USD | 0.67 | 0.7199 | 0.6329 | 0.6597 | 6.597 | -0.011 (-1.70%) | 472,892 |
22 Nov 2019 | USD | 0.6701 | 0.75 | 0.66 | 0.6711 | 6.711 | -0.044 (-6.14%) | 828,424 |
21 Nov 2019 | USD | 0.667 | 0.7376 | 0.631 | 0.715 | 7.15 | -0.003 (-0.39%) | 1,074,176 |
20 Nov 2019 | USD | 0.751 | 0.769 | 0.68 | 0.7178 | 7.178 | -0.112 (-13.52%) | 797,140 |
19 Nov 2019 | USD | 0.9005 | 0.9452 | 0.752 | 0.83 | 8.3 | -0.19 (-18.63%) | 1,568,933 |
18 Nov 2019 | USD | 1.03 | 1.18 | 0.9 | 1.02 | 10.2 | -0.05 (-4.67%) | 3,658,867 |
15 Nov 2019 | USD | 1.1 | 1.66 | 0.941 | 1.07 | 10.7 | +0.65 (+154.82%) | 55,535,578 |
14 Nov 2019 | USD | 0.3877 | 0.44 | 0.36 | 0.4199 | 4.199 | +0.027 (+6.82%) | 1,477,102 |
13 Nov 2019 | USD | 0.41 | 0.42 | 0.3572 | 0.3931 | 3.931 | -0.007 (-1.72%) | 154,720 |
12 Nov 2019 | USD | 0.31 | 0.42 | 0.31 | 0.4 | 4 | +0.089 (+28.62%) | 678,762 |
11 Nov 2019 | USD | 0.2903 | 0.3299 | 0.2903 | 0.311 | 3.11 | +0.021 (+7.13%) | 116,605 |