Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.5367 | 0.5374 | 0.52 | 0.52 | 0.52 | +0.015 (+2.89%) | 9,000 |
19 Dec 2019 | USD | 0.49 | 0.5131 | 0.49 | 0.5054 | 0.5054 | +0.03 (+6.36%) | 9,700 |
18 Dec 2019 | USD | 0.4752 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | +0.024 (+5.25%) | 3,300 |
17 Dec 2019 | USD | 0.4455 | 0.4515 | 0.4455 | 0.4515 | 0.4515 | -0.001 (-0.24%) | 10,460 |
16 Dec 2019 | USD | 0.4324 | 0.4554 | 0.4287 | 0.4526 | 0.4526 | +0.009 (+2.03%) | 7,135 |
13 Dec 2019 | USD | 0.4436 | 0.4436 | 0.4436 | 0.4436 | 0.4436 | +0.024 (+5.62%) | 2,000 |
12 Dec 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.007 (-1.73%) | 500 |
11 Dec 2019 | USD | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 0.4274 | 0.4274 | 0.4274 | 0.4274 | 0.4274 | -0.003 (-0.60%) | 1,000 |
9 Dec 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.43 | 0.43 | 0.4276 | 0.43 | 0.43 | -0.01 (-2.27%) | 62,000 |
5 Dec 2019 | USD | 0.4375 | 0.44 | 0.4375 | 0.44 | 0.44 | -0.01 (-2.22%) | 5,470 |
4 Dec 2019 | USD | 0.4419 | 0.45 | 0.4419 | 0.45 | 0.45 | +0.018 (+4.17%) | 4,000 |
3 Dec 2019 | USD | 0.432 | 0.432 | 0.432 | 0.432 | 0.432 | -0.024 (-5.26%) | 2,500 |
2 Dec 2019 | USD | 0.456 | 0.456 | 0.456 | 0.456 | 0.456 | +0.002 (+0.44%) | 100 |
29 Nov 2019 | USD | 0.4059 | 0.454 | 0.4059 | 0.454 | 0.454 | +0.054 (+13.50%) | 4,250 |
28 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,500 |
26 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,500 |
18 Nov 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
15 Nov 2019 | USD | 0.4191 | 0.425 | 0.4191 | 0.425 | 0.425 | +0.01 (+2.41%) | 6,600 |
14 Nov 2019 | USD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.24%) | 1,400 |
13 Nov 2019 | USD | 0.4202 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | +0.015 (+3.83%) | 2,500 |
12 Nov 2019 | USD | 0.4047 | 0.4047 | 0.4047 | 0.4047 | 0.4047 | -0.02 (-4.78%) | 900 |
11 Nov 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.004 (+0.95%) | 1,000 |