Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 75,500 |
16 Dec 2019 | USD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 90,020 |
13 Dec 2019 | USD | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 89,000 |
12 Dec 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 4,200 |
11 Dec 2019 | USD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.03 (+10.71%) | 63,700 |
10 Dec 2019 | USD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 20,000 |
9 Dec 2019 | USD | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 13,461 |
6 Dec 2019 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 42,690 |
5 Dec 2019 | USD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 20,035 |
4 Dec 2019 | USD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 7,500 |
3 Dec 2019 | USD | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 11,500 |
2 Dec 2019 | USD | 0.335 | 0.335 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 66,000 |
29 Nov 2019 | USD | 0.33 | 0.33 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 23,600 |
28 Nov 2019 | USD | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,000 |
27 Nov 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.04 (+13.33%) | 1,500 |
26 Nov 2019 | USD | 0.33 | 0.33 | 0.29 | 0.3 | 0.3 | -0.03 (-9.09%) | 50,768 |
25 Nov 2019 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 10,464 |
22 Nov 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | +0.015 (+4.62%) | 20,500 |
20 Nov 2019 | USD | 0.31 | 0.325 | 0.29 | 0.325 | 0.325 | +0.02 (+6.56%) | 271,200 |
19 Nov 2019 | USD | 0.365 | 0.365 | 0.305 | 0.305 | 0.305 | -0.045 (-12.86%) | 76,000 |
18 Nov 2019 | USD | 0.395 | 0.395 | 0.335 | 0.35 | 0.35 | -0.05 (-12.50%) | 107,000 |
15 Nov 2019 | USD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 5,050 |
14 Nov 2019 | USD | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -0.04 (-9.30%) | 45,000 |
13 Nov 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 3,500 |
12 Nov 2019 | USD | 0.42 | 0.43 | 0.405 | 0.425 | 0.425 | +0.035 (+8.97%) | 5,000 |
11 Nov 2019 | USD | 0.37 | 0.425 | 0.37 | 0.39 | 0.39 | +0.015 (+4%) | 13,037 |
8 Nov 2019 | USD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 1,000 |
7 Nov 2019 | USD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 12,250 |
6 Nov 2019 | USD | 0.355 | 0.38 | 0.355 | 0.37 | 0.37 | +0.02 (+5.71%) | 19,500 |