Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.195 | 0.195 | 0.188 | 0.1935 | 0.1866 | -0.002 (-0.77%) | 43,000 |
19 Dec 2019 | USD | 0.19 | 0.195 | 0.1735 | 0.195 | 0.188 | +0.005 (+2.63%) | 255,475 |
18 Dec 2019 | USD | 0.1808 | 0.1908 | 0.1808 | 0.19 | 0.1832 | +0.02 (+11.76%) | 41,250 |
17 Dec 2019 | USD | 0.1522 | 0.1761 | 0.1522 | 0.17 | 0.1639 | +0.02 (+13.33%) | 59,327 |
16 Dec 2019 | USD | 0.1429 | 0.1505 | 0.138 | 0.15 | 0.1446 | +0.012 (+8.70%) | 103,500 |
13 Dec 2019 | USD | 0.148 | 0.148 | 0.1326 | 0.138 | 0.1331 | -0.01 (-7.01%) | 27,101 |
12 Dec 2019 | USD | 0.1416 | 0.1488 | 0.1415 | 0.1484 | 0.1431 | +0.013 (+9.93%) | 44,320 |
11 Dec 2019 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.1302 | -0.001 (-0.74%) | 3,000 |
10 Dec 2019 | USD | 0.14 | 0.1419 | 0.136 | 0.136 | 0.1311 | 0.0 (0.0%) | 26,596 |
9 Dec 2019 | USD | 0.136 | 0.136 | 0.136 | 0.136 | 0.1311 | +0.009 (+7.09%) | 600 |
6 Dec 2019 | USD | 0.1277 | 0.132 | 0.127 | 0.127 | 0.1225 | +0.007 (+5.83%) | 16,075 |
5 Dec 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.1157 | -0.009 (-7.19%) | 5,500 |
4 Dec 2019 | USD | 0.1213 | 0.1335 | 0.1213 | 0.1293 | 0.1247 | +0.003 (+2.62%) | 3,800 |
3 Dec 2019 | USD | 0.134 | 0.134 | 0.126 | 0.126 | 0.1215 | -0.004 (-3.08%) | 1,150 |
2 Dec 2019 | USD | 0.13 | 0.13 | 0.1178 | 0.13 | 0.1254 | +0 (+0.08%) | 11,825 |
29 Nov 2019 | USD | 0.1305 | 0.1305 | 0.1299 | 0.1299 | 0.1253 | -0 (-0.08%) | 6,500 |
28 Nov 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.1254 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.13 | 0.1361 | 0.13 | 0.13 | 0.1254 | 0.0 (0.0%) | 29,025 |
26 Nov 2019 | USD | 0.1267 | 0.13 | 0.12 | 0.13 | 0.1254 | +0.008 (+6.38%) | 20,575 |
25 Nov 2019 | USD | 0.14 | 0.14 | 0.1222 | 0.1222 | 0.1178 | -0.008 (-6.29%) | 11,250 |
22 Nov 2019 | USD | 0.1125 | 0.1329 | 0.1125 | 0.1304 | 0.1257 | +0.021 (+18.87%) | 32,000 |
21 Nov 2019 | USD | 0.1019 | 0.1097 | 0.1019 | 0.1097 | 0.1058 | +0.012 (+11.94%) | 2,500 |
20 Nov 2019 | USD | 0.0984 | 0.0984 | 0.098 | 0.098 | 0.0945 | +0.001 (+1.45%) | 250 |
19 Nov 2019 | USD | 0.105 | 0.105 | 0.0966 | 0.0966 | 0.0932 | -0.008 (-8.00%) | 68,500 |
18 Nov 2019 | USD | 0.1059 | 0.1079 | 0.1022 | 0.105 | 0.1013 | +0.015 (+16.67%) | 44,910 |
15 Nov 2019 | USD | 0.0946 | 0.1025 | 0.09 | 0.09 | 0.0868 | -0.008 (-8.16%) | 11,600 |
14 Nov 2019 | USD | 0.1032 | 0.1032 | 0.098 | 0.098 | 0.0945 | -0.006 (-5.77%) | 4,050 |
13 Nov 2019 | USD | 0.0979 | 0.1069 | 0.0979 | 0.104 | 0.1003 | +0.007 (+7.11%) | 20,300 |
12 Nov 2019 | USD | 0.1023 | 0.1023 | 0.0971 | 0.0971 | 0.0936 | -0.011 (-10.34%) | 2,750 |
11 Nov 2019 | USD | 0.1189 | 0.1189 | 0.1083 | 0.1083 | 0.1044 | -0.009 (-7.59%) | 8,659 |