Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2019 | USD | 0.253 | 0.253 | 0.23 | 0.2389 | 0.2389 | -0.012 (-4.82%) | 14,495 |
20 Nov 2019 | USD | 0.22 | 0.2581 | 0.22 | 0.251 | 0.251 | +0.03 (+13.52%) | 20,435 |
19 Nov 2019 | USD | 0.2471 | 0.2561 | 0.2211 | 0.2211 | 0.2211 | -0.011 (-4.78%) | 7,600 |
18 Nov 2019 | USD | 0.232 | 0.2547 | 0.2244 | 0.2322 | 0.2322 | -0.067 (-22.47%) | 61,704 |
15 Nov 2019 | USD | 0.2995 | 0.2995 | 0.2995 | 0.2995 | 0.2995 | +0.018 (+6.58%) | 1,500 |
14 Nov 2019 | USD | 0.2904 | 0.296 | 0.281 | 0.281 | 0.281 | -0.015 (-5.13%) | 2,575 |
13 Nov 2019 | USD | 0.306 | 0.306 | 0.2922 | 0.2962 | 0.2962 | -0.009 (-2.89%) | 7,735 |
12 Nov 2019 | USD | 0.3294 | 0.3294 | 0.285 | 0.305 | 0.305 | -0.035 (-10.29%) | 33,917 |
11 Nov 2019 | USD | 0.3333 | 0.3447 | 0.3293 | 0.34 | 0.34 | +0.002 (+0.68%) | 42,231 |
8 Nov 2019 | USD | 0.383 | 0.383 | 0.332 | 0.3377 | 0.3377 | -0.094 (-21.83%) | 10,231 |
7 Nov 2019 | USD | 0.44 | 0.503 | 0.408 | 0.432 | 0.432 | +0.037 (+9.37%) | 23,361 |
6 Nov 2019 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 700 |
5 Nov 2019 | USD | 0.371 | 0.4 | 0.35 | 0.4 | 0.4 | +0.025 (+6.67%) | 15,505 |
4 Nov 2019 | USD | 0.35 | 0.375 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 2,850 |
1 Nov 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.045 (-11.39%) | 2,379 |
31 Oct 2019 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 98 |
30 Oct 2019 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | -0.041 (-9.30%) | 200 |
29 Oct 2019 | USD | 0.3878 | 0.4355 | 0.35 | 0.4355 | 0.4355 | +0.086 (+24.43%) | 3,645 |
28 Oct 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 80 |
25 Oct 2019 | USD | 0.44 | 0.44 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,750 |
24 Oct 2019 | USD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.04 (-10%) | 750 |
23 Oct 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.3 | 0.4 | 0.3 | 0.4 | 0.4 | +0.05 (+14.29%) | 20,405 |
18 Oct 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.056 (-13.73%) | 1,065 |
17 Oct 2019 | USD | 0.5 | 0.5 | 0.4057 | 0.4057 | 0.4057 | -0.094 (-18.86%) | 33,034 |
16 Oct 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 3,165 |
15 Oct 2019 | USD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 9,675 |
14 Oct 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 18 |
11 Oct 2019 | USD | 0.575 | 0.575 | 0.0152 | 0.5 | 0.5 | -0.07 (-12.28%) | 8,564 |