Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.211 | 0.211 | 0.2109 | 0.2109 | 1.4763 | -0.008 (-3.65%) | 1,000 |
12 Dec 2019 | USD | 0.227 | 0.2288 | 0.2189 | 0.2189 | 1.5323 | +0.024 (+12.20%) | 1,612 |
11 Dec 2019 | USD | 0.1951 | 0.1951 | 0.1951 | 0.1951 | 1.3657 | -0.012 (-5.66%) | 3,250 |
10 Dec 2019 | USD | 0.2068 | 0.2068 | 0.2068 | 0.2068 | 1.4476 | +0.017 (+8.84%) | 1,500 |
9 Dec 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.33 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.33 | -0.004 (-2.11%) | 3,500 |
5 Dec 2019 | USD | 0.1941 | 0.1941 | 0.1941 | 0.1941 | 1.3587 | -0.002 (-1.17%) | 250 |
4 Dec 2019 | USD | 0.19 | 0.1964 | 0.174 | 0.1964 | 1.3748 | +0.002 (+1.24%) | 2,327 |
3 Dec 2019 | USD | 0.2018 | 0.2019 | 0.194 | 0.194 | 1.358 | -0.011 (-5.37%) | 15,001 |
2 Dec 2019 | USD | 0.2076 | 0.2076 | 0.2001 | 0.205 | 1.435 | -0.004 (-1.91%) | 40,500 |
29 Nov 2019 | USD | 0.21 | 0.21 | 0.209 | 0.209 | 1.463 | -0.004 (-1.88%) | 3,500 |
28 Nov 2019 | USD | 0.213 | 0.213 | 0.213 | 0.213 | 1.491 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.225 | 0.225 | 0.213 | 0.213 | 1.491 | -0.008 (-3.62%) | 16,150 |
26 Nov 2019 | USD | 0.221 | 0.221 | 0.221 | 0.221 | 1.547 | -0.014 (-5.96%) | 1,450 |
25 Nov 2019 | USD | 0.2093 | 0.235 | 0.2093 | 0.235 | 1.645 | +0.014 (+6.33%) | 58,500 |
22 Nov 2019 | USD | 0.221 | 0.221 | 0.221 | 0.221 | 1.547 | +0.021 (+10.50%) | 1,000 |
21 Nov 2019 | USD | 0.2059 | 0.2059 | 0.2 | 0.2 | 1.4 | -0.009 (-4.31%) | 2,500 |
20 Nov 2019 | USD | 0.22 | 0.22 | 0.19 | 0.209 | 1.463 | -0.011 (-5.00%) | 34,500 |
19 Nov 2019 | USD | 0.2242 | 0.23 | 0.22 | 0.22 | 1.54 | -0.014 (-5.98%) | 4,310 |
18 Nov 2019 | USD | 0.2448 | 0.2448 | 0.2335 | 0.234 | 1.638 | +0.014 (+6.36%) | 4,000 |
15 Nov 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 1.54 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.228 | 0.228 | 0.22 | 0.22 | 1.54 | 0.0 (0.0%) | 5,500 |
13 Nov 2019 | USD | 0.235 | 0.235 | 0.22 | 0.22 | 1.54 | -0.035 (-13.73%) | 41,000 |
12 Nov 2019 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 1.785 | +0.001 (+0.55%) | 600 |
11 Nov 2019 | USD | 0.2536 | 0.2536 | 0.2536 | 0.2536 | 1.7752 | +0.014 (+5.67%) | 11,690 |
8 Nov 2019 | USD | 0.2398 | 0.24 | 0.2398 | 0.24 | 1.68 | -0.01 (-4%) | 2,000 |
7 Nov 2019 | USD | 0.26 | 0.26 | 0.247 | 0.25 | 1.75 | -0.01 (-3.85%) | 23,740 |
6 Nov 2019 | USD | 0.2554 | 0.26 | 0.25 | 0.26 | 1.82 | +0.02 (+8.33%) | 6,000 |
5 Nov 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 1.68 | -0.004 (-1.68%) | 5,000 |
4 Nov 2019 | USD | 0.2639 | 0.2639 | 0.2396 | 0.2441 | 1.7087 | -0.006 (-2.36%) | 145,000 |