Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | USD | 0.3919 | 0.5 | 0.328 | 0.38 | 3.8 | -0.02 (-4.95%) | 122,480 |
14 Nov 2019 | USD | 0.444 | 0.46 | 0.36 | 0.3998 | 3.998 | -0.06 (-13.09%) | 18,437 |
13 Nov 2019 | USD | 0.44 | 0.4999 | 0.41 | 0.46 | 4.6 | +0.01 (+2.22%) | 61,875 |
12 Nov 2019 | USD | 0.5045 | 0.5045 | 0.34 | 0.45 | 4.5 | +0.04 (+9.76%) | 5,164 |
11 Nov 2019 | USD | 0.43 | 0.43 | 0.35 | 0.41 | 4.1 | -0.005 (-1.20%) | 3,606 |
8 Nov 2019 | USD | 0.38 | 0.43 | 0.35 | 0.415 | 4.15 | -0.015 (-3.47%) | 7,980 |
7 Nov 2019 | USD | 0.41 | 0.45 | 0.35 | 0.4299 | 4.299 | -0.03 (-6.54%) | 57,948 |
6 Nov 2019 | USD | 0.519 | 0.519 | 0.4 | 0.46 | 4.6 | +0.05 (+12.20%) | 7,143 |
5 Nov 2019 | USD | 0.468 | 0.51 | 0.41 | 0.41 | 4.1 | -0.07 (-14.58%) | 110,197 |
4 Nov 2019 | USD | 0.41 | 0.48 | 0.21 | 0.48 | 4.8 | +0.03 (+6.67%) | 43,500 |
1 Nov 2019 | USD | 0.465 | 0.478 | 0.45 | 0.45 | 4.5 | -0.018 (-3.85%) | 27,235 |
31 Oct 2019 | USD | 0.475 | 0.485 | 0.37 | 0.468 | 4.68 | -0.007 (-1.47%) | 50,749 |
30 Oct 2019 | USD | 0.39 | 0.7 | 0.3825 | 0.475 | 4.75 | +0.115 (+31.94%) | 271,307 |
29 Oct 2019 | USD | 0.35 | 0.36 | 0.348 | 0.36 | 3.6 | +0.02 (+5.88%) | 42,747 |
28 Oct 2019 | USD | 0.355 | 0.355 | 0.3 | 0.34 | 3.4 | -0.1 (-22.73%) | 11,753 |
25 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
24 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
18 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
17 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
16 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
15 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | -0.01 (-2.22%) | 8,000 |
14 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 6,167 |
11 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
9 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 0 |
8 Oct 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | +0.01 (+2.27%) | 1,333 |
7 Oct 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |