Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.05 (+15.15%) | 23,300 |
12 Dec 2019 | USD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 26,500 |
11 Dec 2019 | USD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 55,850 |
10 Dec 2019 | USD | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 46,173 |
9 Dec 2019 | USD | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 31,560 |
6 Dec 2019 | USD | 0.31 | 0.325 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 460,370 |
5 Dec 2019 | USD | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -0.09 (-22.50%) | 294,748 |
4 Dec 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 17,100 |
3 Dec 2019 | USD | 0.39 | 0.41 | 0.385 | 0.41 | 0.41 | +0.01 (+2.50%) | 30,440 |
2 Dec 2019 | USD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | +0.03 (+8.11%) | 10,125 |
29 Nov 2019 | USD | 0.335 | 0.4 | 0.335 | 0.37 | 0.37 | +0.035 (+10.45%) | 99,360 |
28 Nov 2019 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 5,102 |
26 Nov 2019 | USD | 0.365 | 0.365 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 76,675 |
25 Nov 2019 | USD | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 73,408 |
22 Nov 2019 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 11,150 |
21 Nov 2019 | USD | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 12,500 |
20 Nov 2019 | USD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | +0.015 (+4.11%) | 6,925 |
19 Nov 2019 | USD | 0.35 | 0.375 | 0.33 | 0.365 | 0.365 | 0.0 (0.0%) | 39,270 |
18 Nov 2019 | USD | 0.39 | 0.39 | 0.34 | 0.365 | 0.365 | -0.025 (-6.41%) | 29,985 |
15 Nov 2019 | USD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 37,900 |
14 Nov 2019 | USD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 106,369 |
13 Nov 2019 | USD | 0.375 | 0.375 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 71,040 |
12 Nov 2019 | USD | 0.4 | 0.4 | 0.35 | 0.355 | 0.355 | -0.04 (-10.13%) | 92,692 |
11 Nov 2019 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,755 |
8 Nov 2019 | USD | 0.38 | 0.4 | 0.37 | 0.4 | 0.4 | +0.02 (+5.26%) | 49,498 |
7 Nov 2019 | USD | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 63,003 |
6 Nov 2019 | USD | 0.405 | 0.42 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 112,616 |
5 Nov 2019 | USD | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 165,078 |
4 Nov 2019 | USD | 0.4 | 0.48 | 0.385 | 0.385 | 0.385 | -0.045 (-10.47%) | 182,635 |