Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2020 | USD | 0.559 | 0.5645 | 0.47 | 0.5645 | 5.645 | -0.135 (-19.24%) | 8,679 |
10 Dec 2020 | USD | 0.6 | 0.699 | 0.47 | 0.699 | 6.99 | 0.0 (0.0%) | 7,660 |
9 Dec 2020 | USD | 0.598 | 0.699 | 0.53 | 0.699 | 6.99 | +0.099 (+16.50%) | 13,412 |
8 Dec 2020 | USD | 0.6 | 0.7 | 0.566 | 0.6 | 6 | 0.0 (0.0%) | 6,539 |
7 Dec 2020 | USD | 0.7 | 0.7 | 0.45 | 0.6 | 6 | -0.109 (-15.37%) | 19,620 |
4 Dec 2020 | USD | 0.465 | 0.709 | 0.465 | 0.709 | 7.09 | +0.253 (+55.48%) | 30,100 |
3 Dec 2020 | USD | 0.49 | 0.65 | 0.456 | 0.456 | 4.56 | -0.124 (-21.38%) | 10,527 |
2 Dec 2020 | USD | 0.515 | 0.58 | 0.515 | 0.58 | 5.8 | 0.0 (0.0%) | 600 |
1 Dec 2020 | USD | 0.452 | 0.58 | 0.452 | 0.58 | 5.8 | +0.065 (+12.62%) | 1,525 |
30 Nov 2020 | USD | 0.575 | 0.6 | 0.515 | 0.515 | 5.15 | -0.035 (-6.36%) | 15,352 |
27 Nov 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
25 Nov 2020 | USD | 0.5 | 0.6 | 0.48 | 0.55 | 5.5 | +0.1 (+22.22%) | 8,091 |
24 Nov 2020 | USD | 0.5038 | 0.5038 | 0.43 | 0.45 | 4.5 | -0.028 (-5.86%) | 12,800 |
23 Nov 2020 | USD | 0.47 | 0.5 | 0.47 | 0.478 | 4.78 | -0.069 (-12.61%) | 17,957 |
20 Nov 2020 | USD | 0.47 | 0.547 | 0.43 | 0.547 | 5.47 | -0.053 (-8.83%) | 13,664 |
19 Nov 2020 | USD | 0.47 | 0.6 | 0.47 | 0.6 | 6 | -0.03 (-4.76%) | 8,428 |
18 Nov 2020 | USD | 0.499 | 0.63 | 0.43 | 0.63 | 6.3 | +0.113 (+21.86%) | 1,912 |
17 Nov 2020 | USD | 0.43 | 0.546 | 0.43 | 0.517 | 5.17 | +0.004 (+0.78%) | 2,060 |
16 Nov 2020 | USD | 0.547 | 0.547 | 0.45 | 0.513 | 5.13 | -0.032 (-5.87%) | 38,785 |
13 Nov 2020 | USD | 0.521 | 0.545 | 0.415 | 0.545 | 5.45 | 0.0 (0.0%) | 2,751 |
12 Nov 2020 | USD | 0.5104 | 0.545 | 0.5 | 0.545 | 5.45 | -0.002 (-0.37%) | 1,650 |
11 Nov 2020 | USD | 0.63 | 0.63 | 0.547 | 0.547 | 5.47 | -0.082 (-13.04%) | 242 |
10 Nov 2020 | USD | 0.5 | 0.629 | 0.5 | 0.629 | 6.29 | +0.064 (+11.33%) | 840 |
9 Nov 2020 | USD | 0.528 | 0.581 | 0.51 | 0.565 | 5.65 | -0.022 (-3.75%) | 5,835 |
6 Nov 2020 | USD | 0.5 | 0.587 | 0.5 | 0.587 | 5.87 | +0.039 (+7.12%) | 4,882 |
5 Nov 2020 | USD | 0.54 | 0.55 | 0.465 | 0.548 | 5.48 | +0.009 (+1.67%) | 12,110 |
4 Nov 2020 | USD | 0.539 | 0.539 | 0.539 | 0.539 | 5.39 | +0.036 (+7.11%) | 2,027 |
3 Nov 2020 | USD | 0.45 | 0.55 | 0.406 | 0.5032 | 5.032 | +0.035 (+7.52%) | 15,240 |
2 Nov 2020 | USD | 0.5095 | 0.5425 | 0.39 | 0.468 | 4.68 | -0.082 (-14.91%) | 24,818 |
30 Oct 2020 | USD | 0.5413 | 0.55 | 0.42 | 0.55 | 5.5 | +0.05 (+10%) | 810 |