Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 0.191 | 0.191 | 0.175 | 0.184 | 0.184 | -0.006 (-3.16%) | 54,000 |
14 Jan 2020 | USD | 0.1905 | 0.1905 | 0.19 | 0.19 | 0.19 | +0.001 (+0.42%) | 3,225 |
13 Jan 2020 | USD | 0.1892 | 0.1892 | 0.1892 | 0.1892 | 0.1892 | -0.008 (-3.91%) | 2,000 |
10 Jan 2020 | USD | 0.1969 | 0.1969 | 0.19 | 0.1969 | 0.1969 | 0.0 (0.0%) | 45,955 |
9 Jan 2020 | USD | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | +0.007 (+3.63%) | 2,200 |
8 Jan 2020 | USD | 0.2007 | 0.2007 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 188,118 |
7 Jan 2020 | USD | 0.197 | 0.197 | 0.195 | 0.195 | 0.195 | -0.016 (-7.58%) | 35,000 |
6 Jan 2020 | USD | 0.2108 | 0.215 | 0.2088 | 0.211 | 0.211 | +0.008 (+4.04%) | 79,597 |
3 Jan 2020 | USD | 0.2002 | 0.2028 | 0.198 | 0.2028 | 0.2028 | +0.013 (+6.74%) | 38,500 |
2 Jan 2020 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0 (+0.05%) | 25,012 |
31 Dec 2019 | USD | 0.19 | 0.19 | 0.178 | 0.1899 | 0.1899 | +0.001 (+0.74%) | 113,000 |
30 Dec 2019 | USD | 0.163 | 0.1888 | 0.163 | 0.1885 | 0.1885 | +0.013 (+7.71%) | 101,433 |
27 Dec 2019 | USD | 0.1744 | 0.18 | 0.1744 | 0.175 | 0.175 | -0.005 (-2.78%) | 40,200 |
26 Dec 2019 | USD | 0.174 | 0.18 | 0.168 | 0.18 | 0.18 | +0.012 (+7.14%) | 36,551 |
25 Dec 2019 | USD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.168 | 0.1741 | 0.168 | 0.168 | 0.168 | -0.002 (-1.18%) | 44,366 |
23 Dec 2019 | USD | 0.1734 | 0.1734 | 0.17 | 0.17 | 0.17 | +0.002 (+1.19%) | 5,000 |
20 Dec 2019 | USD | 0.1719 | 0.174 | 0.168 | 0.168 | 0.168 | -0.004 (-2.33%) | 44,890 |
19 Dec 2019 | USD | 0.176 | 0.18 | 0.168 | 0.172 | 0.172 | -0.004 (-1.99%) | 109,500 |
18 Dec 2019 | USD | 0.1768 | 0.1768 | 0.1719 | 0.1755 | 0.1755 | +0.007 (+4.46%) | 33,000 |
17 Dec 2019 | USD | 0.172 | 0.1725 | 0.168 | 0.168 | 0.168 | +0.003 (+1.69%) | 81,449 |
16 Dec 2019 | USD | 0.1734 | 0.1734 | 0.1625 | 0.1652 | 0.1652 | -0.005 (-3.17%) | 89,793 |
13 Dec 2019 | USD | 0.1689 | 0.1706 | 0.1635 | 0.1706 | 0.1706 | +0.008 (+4.66%) | 90,900 |
12 Dec 2019 | USD | 0.16 | 0.165 | 0.1575 | 0.163 | 0.163 | -0.002 (-1.21%) | 100,900 |
11 Dec 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 35,494 |
10 Dec 2019 | USD | 0.1619 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 56,850 |
9 Dec 2019 | USD | 0.172 | 0.1728 | 0.17 | 0.17 | 0.17 | -0.002 (-1.16%) | 26,847 |
6 Dec 2019 | USD | 0.1688 | 0.172 | 0.1688 | 0.172 | 0.172 | -0.003 (-1.71%) | 5,195 |
5 Dec 2019 | USD | 0.1773 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 92,500 |
4 Dec 2019 | USD | 0.159 | 0.1801 | 0.159 | 0.175 | 0.175 | +0.001 (+0.57%) | 88,573 |