Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | USD | 0.38 | 0.42 | 0.35 | 0.41 | 0.41 | +0.02 (+5.13%) | 364,700 |
28 Nov 2019 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4 | 0.4 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 283,700 |
26 Nov 2019 | USD | 0.43 | 0.44 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 213,000 |
25 Nov 2019 | USD | 0.43 | 0.43 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 565,400 |
22 Nov 2019 | USD | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 446,800 |
21 Nov 2019 | USD | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 657,800 |
20 Nov 2019 | USD | 0.51 | 0.51 | 0.43 | 0.44 | 0.44 | -0.06 (-12%) | 503,100 |
19 Nov 2019 | USD | 0.53 | 0.57 | 0.48 | 0.5 | 0.5 | -0.05 (-9.09%) | 732,600 |
18 Nov 2019 | USD | 0.63 | 0.65 | 0.52 | 0.55 | 0.55 | -0.06 (-9.84%) | 959,000 |
15 Nov 2019 | USD | 0.54 | 0.66 | 0.54 | 0.61 | 0.61 | +0.07 (+12.96%) | 1,118,900 |
14 Nov 2019 | USD | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 820,600 |
13 Nov 2019 | USD | 0.65 | 0.66 | 0.5 | 0.53 | 0.53 | -0.11 (-17.19%) | 2,067,700 |
12 Nov 2019 | USD | 0.82 | 0.82 | 0.6 | 0.64 | 0.64 | -0.18 (-21.95%) | 1,695,100 |
11 Nov 2019 | USD | 1.05 | 1.05 | 0.82 | 0.82 | 0.82 | -0.74 (-47.44%) | 2,175,200 |
8 Nov 2019 | USD | 1.69 | 1.69 | 1.51 | 1.56 | 1.56 | -0.12 (-7.14%) | 156,800 |
7 Nov 2019 | USD | 1.69 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 66,800 |
6 Nov 2019 | USD | 1.7 | 1.88 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 176,000 |
5 Nov 2019 | USD | 1.76 | 1.79 | 1.63 | 1.71 | 1.71 | +0.01 (+0.59%) | 169,000 |
4 Nov 2019 | USD | 1.49 | 1.78 | 1.49 | 1.7 | 1.7 | +0.23 (+15.65%) | 277,300 |
1 Nov 2019 | USD | 1.47 | 1.53 | 1.38 | 1.47 | 1.47 | +0.02 (+1.38%) | 207,500 |
31 Oct 2019 | USD | 1.53 | 1.56 | 1.44 | 1.45 | 1.45 | -0.13 (-8.23%) | 179,800 |
30 Oct 2019 | USD | 1.78 | 1.78 | 1.55 | 1.58 | 1.58 | -0.2 (-11.24%) | 174,600 |
29 Oct 2019 | USD | 1.85 | 1.85 | 1.7 | 1.78 | 1.78 | -0.11 (-5.82%) | 163,100 |
28 Oct 2019 | USD | 2.02 | 2.08 | 1.84 | 1.89 | 1.89 | -0.1 (-5.03%) | 148,700 |
25 Oct 2019 | USD | 1.95 | 2.03 | 1.89 | 1.99 | 1.99 | -0.02 (-1.00%) | 157,200 |
24 Oct 2019 | USD | 2.09 | 2.1 | 1.95 | 2.01 | 2.01 | -0.06 (-2.90%) | 124,200 |
23 Oct 2019 | USD | 2.1 | 2.25 | 2.01 | 2.07 | 2.07 | -0.02 (-0.96%) | 103,400 |
22 Oct 2019 | USD | 2.16 | 2.23 | 2.07 | 2.09 | 2.09 | -0.11 (-5.00%) | 144,600 |
21 Oct 2019 | USD | 2.33 | 2.35 | 2.18 | 2.2 | 2.2 | -0.09 (-3.93%) | 152,700 |