Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | USD | 0.33 | 0.34 | 0.25 | 0.31 | 0.31 | +0.02 (+6.90%) | 42,129 |
6 Dec 2019 | USD | 0.31 | 0.31 | 0.282 | 0.29 | 0.29 | -0.02 (-6.45%) | 5,546 |
5 Dec 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,500 |
4 Dec 2019 | USD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | +0.03 (+10.91%) | 17,300 |
2 Dec 2019 | USD | 0.296 | 0.3018 | 0.2699 | 0.275 | 0.275 | -0.027 (-8.94%) | 37,638 |
29 Nov 2019 | USD | 0.2948 | 0.302 | 0.2948 | 0.302 | 0.302 | 0.0 (0.0%) | 4,500 |
28 Nov 2019 | USD | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.314 | 0.36 | 0.293 | 0.302 | 0.302 | +0.032 (+11.89%) | 55,350 |
26 Nov 2019 | USD | 0.302 | 0.302 | 0.25 | 0.2699 | 0.2699 | -0.032 (-10.63%) | 68,077 |
25 Nov 2019 | USD | 0.3299 | 0.3299 | 0.272 | 0.302 | 0.302 | -0.01 (-3.21%) | 27,060 |
22 Nov 2019 | USD | 0.3538 | 0.364 | 0.3106 | 0.312 | 0.312 | -0.058 (-15.68%) | 91,049 |
21 Nov 2019 | USD | 0.3351 | 0.39 | 0.3275 | 0.37 | 0.37 | -0.01 (-2.63%) | 101,452 |
20 Nov 2019 | USD | 0.399 | 0.399 | 0.335 | 0.38 | 0.38 | -0.018 (-4.52%) | 14,000 |
19 Nov 2019 | USD | 0.398 | 0.398 | 0.398 | 0.398 | 0.398 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 0.4 | 0.4 | 0.398 | 0.398 | 0.398 | -0.002 (-0.50%) | 2,750 |
15 Nov 2019 | USD | 0.4048 | 0.4048 | 0.4 | 0.4 | 0.4 | -0.029 (-6.76%) | 700 |
14 Nov 2019 | USD | 0.429 | 0.429 | 0.3375 | 0.429 | 0.429 | -0.001 (-0.23%) | 12,740 |
13 Nov 2019 | USD | 0.43 | 0.43 | 0.4011 | 0.43 | 0.43 | -0.005 (-1.15%) | 5,193 |
12 Nov 2019 | USD | 0.4 | 0.435 | 0.385 | 0.435 | 0.435 | +0.035 (+8.75%) | 42,811 |
11 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 500 |
7 Nov 2019 | USD | 0.41 | 0.41 | 0.344 | 0.4 | 0.4 | +0.055 (+15.94%) | 23,700 |
6 Nov 2019 | USD | 0.375 | 0.375 | 0.3425 | 0.345 | 0.345 | -0.055 (-13.75%) | 13,358 |
5 Nov 2019 | USD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 16,975 |
4 Nov 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 447 |
1 Nov 2019 | USD | 0.45 | 0.45 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 42,297 |
31 Oct 2019 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.04 (+10%) | 11,000 |
30 Oct 2019 | USD | 0.37 | 0.435 | 0.331 | 0.4 | 0.4 | +0.03 (+8.11%) | 28,450 |
29 Oct 2019 | USD | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -0.05 (-11.90%) | 22,050 |