Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.61 | 0.78 | 0.61 | 0.6897 | 4.1382 | -0.01 (-1.47%) | 69,634 |
26 Dec 2019 | USD | 0.65 | 0.7 | 0.58 | 0.7 | 4.2 | 0.0 (0.0%) | 31,188 |
25 Dec 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 4.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.668 | 0.7 | 0.56 | 0.7 | 4.2 | +0.05 (+7.69%) | 37,156 |
23 Dec 2019 | USD | 0.7499 | 0.7499 | 0.61 | 0.65 | 3.9 | -0.08 (-10.96%) | 72,106 |
20 Dec 2019 | USD | 0.73 | 0.82 | 0.63 | 0.73 | 4.38 | -0.015 (-2.01%) | 250,304 |
19 Dec 2019 | USD | 0.64 | 0.849 | 0.61 | 0.745 | 4.47 | +0.105 (+16.41%) | 482,040 |
18 Dec 2019 | USD | 0.445 | 0.7299 | 0.38 | 0.64 | 3.84 | +0.195 (+43.82%) | 675,996 |
17 Dec 2019 | USD | 0.2711 | 0.45 | 0.2601 | 0.445 | 2.67 | +0.095 (+27.14%) | 349,693 |
16 Dec 2019 | USD | 0.2732 | 0.379 | 0.2732 | 0.35 | 2.1 | 0.0 (0.0%) | 47,734 |
13 Dec 2019 | USD | 0.33 | 0.3847 | 0.3 | 0.35 | 2.1 | +0 (+0.03%) | 99,899 |
12 Dec 2019 | USD | 0.35 | 0.35 | 0.335 | 0.3499 | 2.0994 | -0.005 (-1.44%) | 81,072 |
11 Dec 2019 | USD | 0.3875 | 0.4 | 0.35 | 0.355 | 2.13 | -0.07 (-16.47%) | 48,122 |
10 Dec 2019 | USD | 0.34 | 0.4295 | 0.33 | 0.425 | 2.55 | +0.022 (+5.59%) | 16,553 |
9 Dec 2019 | USD | 0.38 | 0.43 | 0.335 | 0.4025 | 2.415 | +0.013 (+3.21%) | 178,385 |
6 Dec 2019 | USD | 0.395 | 0.43 | 0.39 | 0.39 | 2.34 | 0.0 (0.0%) | 43,167 |
5 Dec 2019 | USD | 0.39 | 0.5 | 0.38 | 0.39 | 2.34 | -0.04 (-9.30%) | 109,944 |
4 Dec 2019 | USD | 0.3835 | 0.466 | 0.3835 | 0.43 | 2.58 | -0.02 (-4.44%) | 55,376 |
3 Dec 2019 | USD | 0.45 | 0.45 | 0.385 | 0.45 | 2.7 | +0.011 (+2.51%) | 51,179 |
2 Dec 2019 | USD | 0.475 | 0.48 | 0.3833 | 0.439 | 2.634 | -0.061 (-12.20%) | 42,460 |
29 Nov 2019 | USD | 0.46 | 0.5 | 0.45 | 0.5 | 3 | +0.02 (+4.17%) | 15,936 |
28 Nov 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 2.88 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.48 | 0.55 | 0.46 | 0.48 | 2.88 | -0.011 (-2.14%) | 23,000 |
26 Nov 2019 | USD | 0.5 | 0.5 | 0.49 | 0.4905 | 2.943 | -0.009 (-1.90%) | 5,573 |
25 Nov 2019 | USD | 0.475 | 0.5 | 0.46 | 0.5 | 3 | 0.0 (0.0%) | 4,623 |
22 Nov 2019 | USD | 0.48 | 0.5 | 0.4003 | 0.5 | 3 | +0.01 (+2.04%) | 18,294 |
21 Nov 2019 | USD | 0.5 | 0.5 | 0.48 | 0.49 | 2.94 | +0.015 (+3.16%) | 4,597 |
20 Nov 2019 | USD | 0.45 | 0.5 | 0.45 | 0.475 | 2.85 | -0.025 (-5%) | 13,344 |
19 Nov 2019 | USD | 0.5 | 0.5 | 0.45 | 0.5 | 3 | 0.0 (0.0%) | 34,302 |
18 Nov 2019 | USD | 0.48 | 0.55 | 0.48 | 0.5 | 3 | 0.0 (0.0%) | 33,399 |