Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 0.0513 | 0.0525 | 0.05 | 0.0508 | 0.0508 | -0.001 (-0.97%) | 774,646 |
5 Dec 2019 | USD | 0.0506 | 0.0513 | 0.0505 | 0.0513 | 0.0513 | +0.001 (+1.79%) | 243,963 |
4 Dec 2019 | USD | 0.0498 | 0.0516 | 0.0498 | 0.0504 | 0.0504 | -0.002 (-2.89%) | 828,097 |
3 Dec 2019 | USD | 0.0545 | 0.0545 | 0.0498 | 0.0519 | 0.0519 | -0.002 (-3.89%) | 3,596,784 |
2 Dec 2019 | USD | 0.0547 | 0.055 | 0.054 | 0.054 | 0.054 | +0 (+0.37%) | 469,992 |
29 Nov 2019 | USD | 0.0556 | 0.0556 | 0.053 | 0.0538 | 0.0538 | -0.002 (-3.24%) | 919,110 |
28 Nov 2019 | USD | 0.0561 | 0.0574 | 0.0524 | 0.0556 | 0.0556 | -0.001 (-2.46%) | 3,266,745 |
27 Nov 2019 | USD | 0.0575 | 0.0585 | 0.0561 | 0.057 | 0.057 | -0.002 (-3.23%) | 1,548,816 |
26 Nov 2019 | USD | 0.0602 | 0.0602 | 0.0574 | 0.0589 | 0.0589 | +0 (+0.51%) | 968,495 |
25 Nov 2019 | USD | 0.0601 | 0.0614 | 0.0577 | 0.0586 | 0.0586 | -0.002 (-2.66%) | 1,897,561 |
22 Nov 2019 | USD | 0.0617 | 0.0625 | 0.0602 | 0.0602 | 0.0602 | -0.002 (-2.43%) | 347,825 |
21 Nov 2019 | USD | 0.0612 | 0.0618 | 0.0593 | 0.0617 | 0.0617 | +0.001 (+0.82%) | 992,695 |
20 Nov 2019 | USD | 0.0641 | 0.066 | 0.0598 | 0.0612 | 0.0612 | +0 (+0.49%) | 11,830,036 |
19 Nov 2019 | USD | 0.0625 | 0.0625 | 0.0592 | 0.0609 | 0.0609 | -0.001 (-1.46%) | 519,770 |
18 Nov 2019 | USD | 0.0612 | 0.0644 | 0.06 | 0.0618 | 0.0618 | 0.0 (0.0%) | 1,974,976 |
15 Nov 2019 | USD | 0.0626 | 0.0626 | 0.0611 | 0.0618 | 0.0618 | -0.001 (-1.28%) | 500,501 |
14 Nov 2019 | USD | 0.0621 | 0.0633 | 0.0618 | 0.0626 | 0.0626 | +0 (+0.16%) | 199,369 |
13 Nov 2019 | USD | 0.0621 | 0.063 | 0.0618 | 0.0625 | 0.0625 | +0.001 (+0.81%) | 354,708 |
12 Nov 2019 | USD | 0.0621 | 0.0627 | 0.0619 | 0.062 | 0.062 | -0 (-0.16%) | 172,488 |
11 Nov 2019 | USD | 0.062 | 0.0637 | 0.0611 | 0.0621 | 0.0621 | +0 (+0.16%) | 329,997 |
8 Nov 2019 | USD | 0.0632 | 0.0635 | 0.0617 | 0.062 | 0.062 | -0.001 (-1.90%) | 298,718 |
7 Nov 2019 | USD | 0.0643 | 0.0643 | 0.0621 | 0.0632 | 0.0632 | +0.001 (+1.94%) | 424,473 |
6 Nov 2019 | USD | 0.0618 | 0.0676 | 0.0615 | 0.062 | 0.062 | +0.001 (+0.81%) | 2,479,740 |
5 Nov 2019 | USD | 0.0618 | 0.0619 | 0.0607 | 0.0615 | 0.0615 | -0 (-0.32%) | 593,491 |
4 Nov 2019 | USD | 0.0615 | 0.0618 | 0.0605 | 0.0617 | 0.0617 | 0.0 (0.0%) | 266,662 |
1 Nov 2019 | USD | 0.0617 | 0.0617 | 0.06 | 0.0617 | 0.0617 | +0 (+0.65%) | 256,725 |
31 Oct 2019 | USD | 0.061 | 0.062 | 0.0607 | 0.0613 | 0.0613 | -0 (-0.33%) | 267,010 |
30 Oct 2019 | USD | 0.0608 | 0.062 | 0.0604 | 0.0615 | 0.0615 | +0.001 (+1.65%) | 472,440 |
29 Oct 2019 | USD | 0.06 | 0.0609 | 0.058 | 0.0605 | 0.0605 | +0 (+0.67%) | 386,896 |
28 Oct 2019 | USD | 0.0598 | 0.0602 | 0.0577 | 0.0601 | 0.0601 | +0 (+0.67%) | 1,411,614 |