Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | USD | 0.21 | 0.3 | 0.17 | 0.19 | 0.19 | -0.25 (-56.82%) | 5,662,300 |
2 Dec 2019 | USD | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | -0.02 (-4.35%) | 304,500 |
29 Nov 2019 | USD | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 102,900 |
28 Nov 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 273,900 |
26 Nov 2019 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 309,400 |
25 Nov 2019 | USD | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 226,200 |
22 Nov 2019 | USD | 0.51 | 0.51 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 510,800 |
21 Nov 2019 | USD | 0.48 | 0.51 | 0.44 | 0.49 | 0.49 | +0.01 (+2.08%) | 856,200 |
20 Nov 2019 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 485,300 |
19 Nov 2019 | USD | 0.51 | 0.53 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 612,500 |
18 Nov 2019 | USD | 0.54 | 0.54 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 375,700 |
15 Nov 2019 | USD | 0.54 | 0.56 | 0.47 | 0.52 | 0.52 | -0.02 (-3.70%) | 520,200 |
14 Nov 2019 | USD | 0.55 | 0.6 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 374,900 |
13 Nov 2019 | USD | 0.59 | 0.61 | 0.53 | 0.57 | 0.57 | -0.03 (-5%) | 587,100 |
12 Nov 2019 | USD | 0.63 | 0.64 | 0.57 | 0.6 | 0.6 | -0.01 (-1.64%) | 331,900 |
11 Nov 2019 | USD | 0.63 | 0.65 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 202,300 |
8 Nov 2019 | USD | 0.66 | 0.68 | 0.61 | 0.65 | 0.65 | -0.02 (-2.99%) | 218,800 |
7 Nov 2019 | USD | 0.67 | 0.7 | 0.63 | 0.67 | 0.67 | +0.02 (+3.08%) | 181,100 |
6 Nov 2019 | USD | 0.71 | 0.74 | 0.65 | 0.65 | 0.65 | -0.08 (-10.96%) | 740,000 |
5 Nov 2019 | USD | 0.7 | 0.77 | 0.68 | 0.73 | 0.73 | +0.04 (+5.80%) | 836,000 |
4 Nov 2019 | USD | 0.66 | 0.72 | 0.62 | 0.69 | 0.69 | +0.04 (+6.15%) | 686,100 |
1 Nov 2019 | USD | 0.59 | 0.65 | 0.56 | 0.65 | 0.65 | +0.08 (+14.04%) | 431,700 |
31 Oct 2019 | USD | 0.6 | 0.6 | 0.55 | 0.57 | 0.57 | -0.05 (-8.06%) | 584,000 |
30 Oct 2019 | USD | 0.64 | 0.67 | 0.62 | 0.62 | 0.62 | -0.04 (-6.06%) | 743,100 |
29 Oct 2019 | USD | 0.66 | 0.7 | 0.6 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,102,000 |
28 Oct 2019 | USD | 0.68 | 0.7 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 613,900 |
25 Oct 2019 | USD | 0.74 | 0.74 | 0.6 | 0.65 | 0.65 | -0.08 (-10.96%) | 1,478,700 |
24 Oct 2019 | USD | 0.73 | 0.88 | 0.63 | 0.73 | 0.73 | +0.03 (+4.29%) | 5,042,400 |
23 Oct 2019 | USD | 0.76 | 0.77 | 0.69 | 0.7 | 0.7 | -0.05 (-6.67%) | 825,000 |