Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | USD | 0.1291 | 0.1291 | 0.1165 | 0.1165 | 0.1165 | -0.012 (-9.06%) | 8,500 |
2 Dec 2019 | USD | 0.1291 | 0.1328 | 0.115 | 0.1281 | 0.1281 | +0.013 (+11.39%) | 56,700 |
29 Nov 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.1177 | 0.13 | 0.113 | 0.115 | 0.115 | +0.003 (+2.68%) | 18,500 |
22 Nov 2019 | USD | 0.11 | 0.112 | 0.11 | 0.112 | 0.112 | +0.002 (+1.82%) | 30,000 |
21 Nov 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.019 (-14.73%) | 47,500 |
20 Nov 2019 | USD | 0.1291 | 0.1291 | 0.115 | 0.129 | 0.129 | +0.009 (+7.50%) | 33,100 |
19 Nov 2019 | USD | 0.1332 | 0.1332 | 0.1181 | 0.12 | 0.12 | -0.01 (-7.69%) | 7,000 |
18 Nov 2019 | USD | 0.14 | 0.145 | 0.12 | 0.13 | 0.13 | +0.012 (+10.17%) | 3,715 |
15 Nov 2019 | USD | 0.11 | 0.118 | 0.108 | 0.118 | 0.118 | +0.008 (+7.27%) | 9,600 |
14 Nov 2019 | USD | 0.107 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 76,128 |
13 Nov 2019 | USD | 0.1058 | 0.11 | 0.1058 | 0.11 | 0.11 | +0.01 (+10%) | 3,200 |
12 Nov 2019 | USD | 0.1025 | 0.1025 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 1,000 |
11 Nov 2019 | USD | 0.1025 | 0.11 | 0.0933 | 0.105 | 0.105 | -0.001 (-1.04%) | 59,500 |
8 Nov 2019 | USD | 0.1061 | 0.12 | 0.1061 | 0.1061 | 0.1061 | -0.001 (-1.30%) | 41,057 |
7 Nov 2019 | USD | 0.1075 | 0.1075 | 0.1075 | 0.1075 | 0.1075 | +0.008 (+7.72%) | 10,550 |
6 Nov 2019 | USD | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | -0 (-0.20%) | 97,500 |
5 Nov 2019 | USD | 0.1 | 0.102 | 0.099 | 0.1 | 0.1 | 0.0 (0.0%) | 315,500 |
4 Nov 2019 | USD | 0.1028 | 0.1039 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 32,299 |
1 Nov 2019 | USD | 0.119 | 0.119 | 0.1 | 0.1 | 0.1 | -0.004 (-3.75%) | 22,900 |
31 Oct 2019 | USD | 0.0961 | 0.1046 | 0.0961 | 0.1039 | 0.1039 | +0.011 (+11.84%) | 657,700 |
30 Oct 2019 | USD | 0.093 | 0.097 | 0.0922 | 0.0929 | 0.0929 | +0.003 (+3.22%) | 15,200 |
29 Oct 2019 | USD | 0.093 | 0.0938 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 22,425 |
28 Oct 2019 | USD | 0.092 | 0.092 | 0.09 | 0.09 | 0.09 | -0.002 (-2.17%) | 82,500 |
25 Oct 2019 | USD | 0.097 | 0.097 | 0.085 | 0.092 | 0.092 | -0.005 (-5.15%) | 76,300 |
24 Oct 2019 | USD | 0.093 | 0.097 | 0.0891 | 0.097 | 0.097 | +0.004 (+4.41%) | 264,100 |
23 Oct 2019 | USD | 0.0926 | 0.1 | 0.0853 | 0.0929 | 0.0929 | -0.004 (-4.23%) | 779,000 |