Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2019 | USD | 0.1542 | 0.1565 | 0.1455 | 0.1494 | 0.1494 | -0.005 (-3.05%) | 5,108 |
30 Nov 2019 | USD | 0.1416 | 0.1542 | 0.1412 | 0.1541 | 0.1541 | +0.013 (+8.83%) | 5,972 |
29 Nov 2019 | USD | 0.1321 | 0.1453 | 0.1321 | 0.1416 | 0.1416 | +0.009 (+7.19%) | 7,048 |
28 Nov 2019 | USD | 0.1346 | 0.1379 | 0.1319 | 0.1321 | 0.1321 | -0.002 (-1.78%) | 8,305 |
27 Nov 2019 | USD | 0.1254 | 0.1375 | 0.1206 | 0.1345 | 0.1345 | +0.009 (+6.92%) | 6,969 |
26 Nov 2019 | USD | 0.1249 | 0.1273 | 0.1206 | 0.1258 | 0.1258 | +0.001 (+0.72%) | 6,951 |
25 Nov 2019 | USD | 0.1158 | 0.1337 | 0.113 | 0.1249 | 0.1249 | +0.009 (+7.86%) | 4,915 |
24 Nov 2019 | USD | 0.1012 | 0.1176 | 0.0989 | 0.1158 | 0.1158 | +0.015 (+14.43%) | 5,032 |
23 Nov 2019 | USD | 0.0939 | 0.1013 | 0.0932 | 0.1012 | 0.1012 | +0.007 (+7.77%) | 5,239 |
22 Nov 2019 | USD | 0.1032 | 0.1093 | 0.0935 | 0.0939 | 0.0939 | -0.009 (-8.92%) | 4,308 |
21 Nov 2019 | USD | 0.1033 | 0.1333 | 0.1019 | 0.1031 | 0.1031 | -0 (-0.19%) | 3,674 |
20 Nov 2019 | USD | 0.1086 | 0.1154 | 0.1033 | 0.1033 | 0.1033 | -0.005 (-4.88%) | 3,601 |
19 Nov 2019 | USD | 0.1052 | 0.1231 | 0.1017 | 0.1086 | 0.1086 | +0.004 (+3.33%) | 3,954 |
18 Nov 2019 | USD | 0.1064 | 0.1145 | 0.1014 | 0.1051 | 0.1051 | -0.001 (-1.31%) | 4,219 |
17 Nov 2019 | USD | 0.1204 | 0.1204 | 0.1025 | 0.1065 | 0.1065 | -0.014 (-11.54%) | 4,706 |
16 Nov 2019 | USD | 0.1023 | 0.1204 | 0.1023 | 0.1204 | 0.1204 | +0.018 (+17.69%) | 5,046 |
15 Nov 2019 | USD | 0.1067 | 0.1073 | 0.1023 | 0.1023 | 0.1023 | -0.004 (-4.03%) | 3,885 |
14 Nov 2019 | USD | 0.1006 | 0.1068 | 0.0982 | 0.1066 | 0.1066 | +0.006 (+5.96%) | 6,047 |
13 Nov 2019 | USD | 0.1056 | 0.1151 | 0.1004 | 0.1006 | 0.1006 | -0.005 (-4.73%) | 5,898 |
12 Nov 2019 | USD | 0.1102 | 0.1111 | 0.0974 | 0.1056 | 0.1056 | -0.004 (-4.09%) | 5,481 |
11 Nov 2019 | USD | 0.1166 | 0.1186 | 0.1067 | 0.1101 | 0.1101 | -0.006 (-5.57%) | 8,068 |
10 Nov 2019 | USD | 0.1153 | 0.1227 | 0.1115 | 0.1166 | 0.1166 | +0.001 (+1.13%) | 4,129 |
9 Nov 2019 | USD | 0.1231 | 0.124 | 0.1114 | 0.1153 | 0.1153 | -0.008 (-6.34%) | 6,771 |
8 Nov 2019 | USD | 0.1259 | 0.1305 | 0.1212 | 0.1231 | 0.1231 | -0.003 (-2.22%) | 11,464 |
7 Nov 2019 | USD | 0.1342 | 0.135 | 0.1236 | 0.1259 | 0.1259 | -0.008 (-6.18%) | 5,242 |
6 Nov 2019 | USD | 0.1343 | 0.1424 | 0.133 | 0.1342 | 0.1342 | -0 (-0.15%) | 36,390 |
5 Nov 2019 | USD | 0.136 | 0.1442 | 0.132 | 0.1344 | 0.1344 | -0.002 (-1.25%) | 4,180 |
4 Nov 2019 | USD | 0.1383 | 0.1383 | 0.1313 | 0.1361 | 0.1361 | -0.003 (-2.30%) | 5,968 |
3 Nov 2019 | USD | 0.1288 | 0.1394 | 0.1248 | 0.1393 | 0.1393 | +0.01 (+8.07%) | 7,505 |
2 Nov 2019 | USD | 0.1246 | 0.1305 | 0.1208 | 0.1289 | 0.1289 | +0.004 (+3.45%) | 6,752 |