Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 0.248 | 0.255 | 0.243 | 0.2486 | 0.2486 | +0.006 (+2.30%) | 334,472 |
17 Dec 2019 | USD | 0.2415 | 0.25 | 0.2415 | 0.243 | 0.243 | -0.013 (-4.89%) | 162,974 |
16 Dec 2019 | USD | 0.255 | 0.2598 | 0.243 | 0.2555 | 0.2555 | -0.004 (-1.66%) | 306,591 |
13 Dec 2019 | USD | 0.26 | 0.265 | 0.2415 | 0.2598 | 0.2598 | +0.007 (+2.89%) | 252,133 |
12 Dec 2019 | USD | 0.2647 | 0.2666 | 0.2516 | 0.2525 | 0.2525 | -0.012 (-4.61%) | 270,144 |
11 Dec 2019 | USD | 0.275 | 0.28 | 0.25 | 0.2647 | 0.2647 | -0 (-0.11%) | 831,537 |
10 Dec 2019 | USD | 0.26 | 0.28 | 0.26 | 0.265 | 0.265 | +0.024 (+9.82%) | 854,522 |
9 Dec 2019 | USD | 0.24 | 0.246 | 0.24 | 0.2413 | 0.2413 | +0 (+0.12%) | 104,569 |
6 Dec 2019 | USD | 0.25 | 0.25 | 0.241 | 0.241 | 0.241 | -0.01 (-3.98%) | 147,315 |
5 Dec 2019 | USD | 0.25 | 0.253 | 0.25 | 0.251 | 0.251 | +0.009 (+3.59%) | 64,852 |
4 Dec 2019 | USD | 0.25 | 0.255 | 0.2423 | 0.2423 | 0.2423 | -0.006 (-2.38%) | 77,594 |
3 Dec 2019 | USD | 0.258 | 0.2582 | 0.2432 | 0.2482 | 0.2482 | -0.004 (-1.78%) | 129,396 |
2 Dec 2019 | USD | 0.2527 | 0.2629 | 0.247 | 0.2527 | 0.2527 | -0.007 (-2.81%) | 221,447 |
29 Nov 2019 | USD | 0.26 | 0.2629 | 0.251 | 0.26 | 0.26 | 0.0 (0.0%) | 58,362 |
28 Nov 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.2696 | 0.2696 | 0.258 | 0.26 | 0.26 | -0.006 (-2.33%) | 97,994 |
26 Nov 2019 | USD | 0.265 | 0.268 | 0.26 | 0.2662 | 0.2662 | +0.001 (+0.45%) | 24,214 |
25 Nov 2019 | USD | 0.258 | 0.2678 | 0.258 | 0.265 | 0.265 | -0.005 (-1.85%) | 67,764 |
22 Nov 2019 | USD | 0.261 | 0.28 | 0.2509 | 0.27 | 0.27 | +0.005 (+1.89%) | 266,079 |
21 Nov 2019 | USD | 0.265 | 0.2756 | 0.262 | 0.265 | 0.265 | -0.003 (-1.01%) | 84,880 |
20 Nov 2019 | USD | 0.267 | 0.28 | 0.262 | 0.2677 | 0.2677 | +0.001 (+0.37%) | 260,710 |
19 Nov 2019 | USD | 0.28 | 0.28 | 0.25 | 0.2667 | 0.2667 | -0.01 (-3.75%) | 278,411 |
18 Nov 2019 | USD | 0.2834 | 0.29 | 0.27 | 0.2771 | 0.2771 | +0 (+0.04%) | 204,018 |
15 Nov 2019 | USD | 0.2741 | 0.2771 | 0.259 | 0.277 | 0.277 | +0.003 (+1.06%) | 152,735 |
14 Nov 2019 | USD | 0.2545 | 0.278 | 0.2545 | 0.2741 | 0.2741 | +0.023 (+9.07%) | 202,589 |
13 Nov 2019 | USD | 0.257 | 0.2623 | 0.25 | 0.2513 | 0.2513 | -0.009 (-3.49%) | 99,465 |
12 Nov 2019 | USD | 0.26 | 0.27 | 0.254 | 0.2604 | 0.2604 | +0.004 (+1.68%) | 181,774 |
11 Nov 2019 | USD | 0.265 | 0.265 | 0.25 | 0.2561 | 0.2561 | +0.005 (+2.03%) | 148,633 |
8 Nov 2019 | USD | 0.26 | 0.26 | 0.247 | 0.251 | 0.251 | +0.006 (+2.37%) | 129,707 |
7 Nov 2019 | USD | 0.246 | 0.257 | 0.245 | 0.2452 | 0.2452 | -0.005 (-1.88%) | 134,724 |