Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 0.079 | 0.079 | 0.073 | 0.073 | 0.073 | -0.008 (-9.43%) | 20,000 |
10 Dec 2019 | USD | 0.082 | 0.082 | 0.073 | 0.0806 | 0.0806 | -0.009 (-10.34%) | 109,651 |
9 Dec 2019 | USD | 0.082 | 0.0899 | 0.082 | 0.0899 | 0.0899 | +0.003 (+3.69%) | 47,215 |
6 Dec 2019 | USD | 0.09 | 0.09 | 0.08 | 0.0867 | 0.0867 | +0.002 (+2.60%) | 50,639 |
5 Dec 2019 | USD | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | +0.002 (+1.81%) | 110,000 |
4 Dec 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.0739 | 0.084 | 0.0739 | 0.083 | 0.083 | +0.013 (+18.23%) | 84,775 |
2 Dec 2019 | USD | 0.0821 | 0.0821 | 0.0702 | 0.0702 | 0.0702 | -0.01 (-12.25%) | 50,500 |
29 Nov 2019 | USD | 0.08 | 0.08 | 0.079 | 0.08 | 0.08 | +0.002 (+2.56%) | 40,000 |
28 Nov 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | +0.002 (+2.09%) | 8,000 |
26 Nov 2019 | USD | 0.0702 | 0.0764 | 0.0702 | 0.0764 | 0.0764 | -0.001 (-0.78%) | 61,900 |
25 Nov 2019 | USD | 0.0712 | 0.077 | 0.0712 | 0.077 | 0.077 | -0.004 (-4.94%) | 7,500 |
22 Nov 2019 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | -0.003 (-3.69%) | 10,000 |
21 Nov 2019 | USD | 0.0763 | 0.0841 | 0.07 | 0.0841 | 0.0841 | +0.012 (+16%) | 28,500 |
20 Nov 2019 | USD | 0.0698 | 0.0725 | 0.0698 | 0.0725 | 0.0725 | -0.004 (-5.23%) | 20,000 |
19 Nov 2019 | USD | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | -0.001 (-1.16%) | 3,000 |
18 Nov 2019 | USD | 0.075 | 0.0774 | 0.0716 | 0.0774 | 0.0774 | +0.001 (+0.91%) | 83,000 |
15 Nov 2019 | USD | 0.0743 | 0.0846 | 0.0743 | 0.0767 | 0.0767 | -0.011 (-12.94%) | 13,000 |
14 Nov 2019 | USD | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 0.0881 | 0.0 (0.0%) | 0 |
13 Nov 2019 | USD | 0.0881 | 0.0881 | 0.08 | 0.0881 | 0.0881 | +0.011 (+14.42%) | 6,500 |
12 Nov 2019 | USD | 0.078 | 0.08 | 0.077 | 0.077 | 0.077 | +0.003 (+3.49%) | 52,000 |
11 Nov 2019 | USD | 0.0751 | 0.0883 | 0.0744 | 0.0744 | 0.0744 | -0.008 (-9.93%) | 34,900 |
8 Nov 2019 | USD | 0.1 | 0.1 | 0.0764 | 0.0826 | 0.0826 | -0.002 (-2.48%) | 29,500 |
7 Nov 2019 | USD | 0.085 | 0.085 | 0.0815 | 0.0847 | 0.0847 | +0.001 (+0.83%) | 25,150 |
6 Nov 2019 | USD | 0.085 | 0.0858 | 0.0839 | 0.084 | 0.084 | -0.004 (-5.08%) | 26,250 |
5 Nov 2019 | USD | 0.085 | 0.0885 | 0.085 | 0.0885 | 0.0885 | -0.005 (-4.94%) | 13,500 |
4 Nov 2019 | USD | 0.099 | 0.099 | 0.0931 | 0.0931 | 0.0931 | +0.001 (+0.54%) | 22,250 |
1 Nov 2019 | USD | 0.0847 | 0.0926 | 0.0847 | 0.0926 | 0.0926 | -0.003 (-3.54%) | 1,500 |
31 Oct 2019 | USD | 0.0896 | 0.096 | 0.0896 | 0.096 | 0.096 | +0.002 (+2.45%) | 1,000 |