Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 0.406 | 0.4665 | 0.406 | 0.425 | 0.425 | -0.025 (-5.56%) | 30,490 |
16 Dec 2019 | USD | 0.6402 | 0.6402 | 0.361 | 0.45 | 0.45 | +0.023 (+5.39%) | 7,963 |
13 Dec 2019 | USD | 0.41 | 0.565 | 0.41 | 0.427 | 0.427 | -0.013 (-2.95%) | 42,321 |
12 Dec 2019 | USD | 0.43 | 0.453 | 0.416 | 0.44 | 0.44 | 0.0 (0.0%) | 55,966 |
11 Dec 2019 | USD | 0.45 | 0.45 | 0.4 | 0.44 | 0.44 | -0.01 (-2.22%) | 19,610 |
10 Dec 2019 | USD | 0.465 | 0.48 | 0.43 | 0.45 | 0.45 | -0.034 (-7.02%) | 20,127 |
9 Dec 2019 | USD | 0.4579 | 0.486 | 0.452 | 0.484 | 0.484 | +0.032 (+7.08%) | 4,824 |
6 Dec 2019 | USD | 0.4792 | 0.52 | 0.4512 | 0.452 | 0.452 | -0.034 (-7.00%) | 56,343 |
5 Dec 2019 | USD | 0.4835 | 0.52 | 0.46 | 0.486 | 0.486 | -0.084 (-14.74%) | 23,128 |
4 Dec 2019 | USD | 0.4465 | 0.57 | 0.4465 | 0.57 | 0.57 | +0.085 (+17.53%) | 16,583 |
3 Dec 2019 | USD | 0.7402 | 0.7402 | 0.4 | 0.485 | 0.485 | -0.015 (-3%) | 42,936 |
2 Dec 2019 | USD | 0.575 | 0.6 | 0.4 | 0.5 | 0.5 | -0.084 (-14.43%) | 47,340 |
29 Nov 2019 | USD | 0.4374 | 0.64 | 0.4374 | 0.5843 | 0.5843 | +0.03 (+5.47%) | 4,840 |
28 Nov 2019 | USD | 0.554 | 0.554 | 0.554 | 0.554 | 0.554 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.54 | 0.593 | 0.54 | 0.554 | 0.554 | +0.014 (+2.59%) | 4,651 |
26 Nov 2019 | USD | 0.54 | 0.62 | 0.54 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,704 |
25 Nov 2019 | USD | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,656 |
22 Nov 2019 | USD | 0.553 | 0.585 | 0.516 | 0.52 | 0.52 | -0.04 (-7.14%) | 16,333 |
21 Nov 2019 | USD | 0.526 | 0.56 | 0.5 | 0.56 | 0.56 | +0.007 (+1.27%) | 10,456 |
20 Nov 2019 | USD | 0.525 | 0.64 | 0.515 | 0.553 | 0.553 | +0.019 (+3.56%) | 6,151 |
19 Nov 2019 | USD | 0.57 | 0.5959 | 0.532 | 0.534 | 0.534 | -0.062 (-10.39%) | 80,567 |
18 Nov 2019 | USD | 0.56 | 0.655 | 0.554 | 0.5959 | 0.5959 | +0.036 (+6.41%) | 32,413 |
15 Nov 2019 | USD | 0.5735 | 0.6049 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 10,475 |
14 Nov 2019 | USD | 0.564 | 0.655 | 0.56 | 0.575 | 0.575 | +0.002 (+0.35%) | 29,573 |
13 Nov 2019 | USD | 0.594 | 0.731 | 0.56 | 0.573 | 0.573 | -0.021 (-3.54%) | 6,192 |
12 Nov 2019 | USD | 0.54 | 0.594 | 0.54 | 0.594 | 0.594 | +0.034 (+6.07%) | 19,568 |
11 Nov 2019 | USD | 0.52 | 0.575 | 0.51 | 0.56 | 0.56 | +0.04 (+7.69%) | 14,698 |
8 Nov 2019 | USD | 0.58 | 0.6 | 0.514 | 0.52 | 0.52 | -0.025 (-4.59%) | 12,700 |
7 Nov 2019 | USD | 0.5655 | 0.6 | 0.514 | 0.545 | 0.545 | -0.005 (-0.91%) | 15,385 |
6 Nov 2019 | USD | 0.57 | 0.575 | 0.55 | 0.55 | 0.55 | -0.025 (-4.26%) | 3,810 |