Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | USD | 0.1069 | 0.1069 | 0.1066 | 0.1066 | 0.1066 | -0.008 (-7.14%) | 200 |
29 Nov 2019 | USD | 0.1237 | 0.1237 | 0.1071 | 0.1148 | 0.1148 | +0.008 (+7.19%) | 10,700 |
28 Nov 2019 | USD | 0.1071 | 0.1071 | 0.1071 | 0.1071 | 0.1071 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.095 | 0.1071 | 0.0897 | 0.1071 | 0.1071 | +0.006 (+6.14%) | 139,700 |
26 Nov 2019 | USD | 0.0922 | 0.1009 | 0.0868 | 0.1009 | 0.1009 | +0.002 (+2.33%) | 231,600 |
25 Nov 2019 | USD | 0.0942 | 0.0986 | 0.0941 | 0.0986 | 0.0986 | +0.008 (+8.95%) | 24,250 |
22 Nov 2019 | USD | 0.1 | 0.1 | 0.0868 | 0.0905 | 0.0905 | -0.015 (-13.97%) | 283,199 |
21 Nov 2019 | USD | 0.09 | 0.1052 | 0.0849 | 0.1052 | 0.1052 | +0.015 (+16.89%) | 389,661 |
20 Nov 2019 | USD | 0.0892 | 0.09 | 0.0849 | 0.09 | 0.09 | -0.001 (-0.55%) | 81,001 |
19 Nov 2019 | USD | 0.09 | 0.0905 | 0.087 | 0.0905 | 0.0905 | -0.003 (-3.10%) | 50,303 |
18 Nov 2019 | USD | 0.0943 | 0.0996 | 0.09 | 0.0934 | 0.0934 | +0 (+0.43%) | 100,855 |
15 Nov 2019 | USD | 0.1023 | 0.1043 | 0.0907 | 0.093 | 0.093 | -0.005 (-5.20%) | 51,400 |
14 Nov 2019 | USD | 0.1 | 0.1 | 0.0981 | 0.0981 | 0.0981 | +0.001 (+1.34%) | 100,300 |
13 Nov 2019 | USD | 0.1 | 0.1022 | 0.0968 | 0.0968 | 0.0968 | +0 (+0.41%) | 8,500 |
12 Nov 2019 | USD | 0.1125 | 0.1148 | 0.0964 | 0.0964 | 0.0964 | -0.018 (-15.73%) | 203,908 |
11 Nov 2019 | USD | 0.11 | 0.1144 | 0.105 | 0.1144 | 0.1144 | +0.013 (+12.38%) | 167,405 |
8 Nov 2019 | USD | 0.085 | 0.1018 | 0.0754 | 0.1018 | 0.1018 | +0.018 (+21.19%) | 237,950 |
7 Nov 2019 | USD | 0.0832 | 0.084 | 0.08 | 0.084 | 0.084 | +0.001 (+0.96%) | 2,600 |
6 Nov 2019 | USD | 0.0848 | 0.0848 | 0.0778 | 0.0832 | 0.0832 | +0.002 (+2.59%) | 4,200 |
5 Nov 2019 | USD | 0.0892 | 0.0892 | 0.0756 | 0.0811 | 0.0811 | -0.002 (-2.76%) | 45,805 |
4 Nov 2019 | USD | 0.09 | 0.09 | 0.08 | 0.0834 | 0.0834 | -0.007 (-7.33%) | 28,005 |
1 Nov 2019 | USD | 0.0801 | 0.093 | 0.0801 | 0.09 | 0.09 | -0.02 (-18.18%) | 132,800 |
31 Oct 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.036 (+49.46%) | 100 |
30 Oct 2019 | USD | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0 (0.0%) | 0 |
29 Oct 2019 | USD | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0736 | 0.0 (0.0%) | 6,793 |
28 Oct 2019 | USD | 0.0816 | 0.0816 | 0.061 | 0.0736 | 0.0736 | -0.004 (-5.15%) | 3,500 |
25 Oct 2019 | USD | 0.073 | 0.08 | 0.073 | 0.0776 | 0.0776 | +0.008 (+10.86%) | 44,150 |
24 Oct 2019 | USD | 0.075 | 0.085 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 71,000 |
23 Oct 2019 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | +0.003 (+3.70%) | 102,630 |
22 Oct 2019 | USD | 0.07 | 0.07 | 0.0653 | 0.0675 | 0.0675 | +0.002 (+2.27%) | 89,375 |