Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 0.65 | 0.67 | 0.603 | 0.6059 | 0.6059 | -0.046 (-7.07%) | 1,773,822 |
16 Dec 2019 | USD | 0.67 | 0.69 | 0.65 | 0.652 | 0.652 | -0.038 (-5.51%) | 1,039,416 |
13 Dec 2019 | USD | 0.7 | 0.72 | 0.666 | 0.69 | 0.69 | -0.005 (-0.68%) | 1,086,496 |
12 Dec 2019 | USD | 0.7481 | 0.78 | 0.6947 | 0.6947 | 0.6947 | -0.025 (-3.49%) | 1,100,011 |
11 Dec 2019 | USD | 0.75 | 0.78 | 0.7155 | 0.7198 | 0.7198 | -0.029 (-3.91%) | 541,783 |
10 Dec 2019 | USD | 0.7 | 0.7888 | 0.7 | 0.7491 | 0.7491 | +0.039 (+5.51%) | 1,178,718 |
9 Dec 2019 | USD | 0.695 | 0.7479 | 0.69 | 0.71 | 0.71 | +0.02 (+2.90%) | 582,574 |
6 Dec 2019 | USD | 0.6821 | 0.7198 | 0.6821 | 0.69 | 0.69 | +0.004 (+0.52%) | 684,457 |
5 Dec 2019 | USD | 0.69 | 0.7185 | 0.6821 | 0.6864 | 0.6864 | -0.004 (-0.52%) | 467,956 |
4 Dec 2019 | USD | 0.7 | 0.7399 | 0.69 | 0.69 | 0.69 | +0.006 (+0.86%) | 719,617 |
3 Dec 2019 | USD | 0.74 | 0.7401 | 0.6841 | 0.6841 | 0.6841 | -0.056 (-7.55%) | 1,425,165 |
2 Dec 2019 | USD | 0.85 | 0.85 | 0.74 | 0.74 | 0.74 | -0.099 (-11.77%) | 794,697 |
29 Nov 2019 | USD | 0.8424 | 0.871 | 0.801 | 0.8387 | 0.8387 | +0.029 (+3.54%) | 490,513 |
28 Nov 2019 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.7994 | 0.8299 | 0.7806 | 0.81 | 0.81 | +0.005 (+0.61%) | 621,218 |
26 Nov 2019 | USD | 0.83 | 0.84 | 0.7873 | 0.8051 | 0.8051 | -0.018 (-2.22%) | 581,263 |
25 Nov 2019 | USD | 0.8195 | 0.86 | 0.802 | 0.8234 | 0.8234 | +0.005 (+0.62%) | 611,340 |
22 Nov 2019 | USD | 0.74 | 0.8398 | 0.725 | 0.8183 | 0.8183 | +0.058 (+7.67%) | 1,019,645 |
21 Nov 2019 | USD | 0.74 | 0.777 | 0.67 | 0.76 | 0.76 | +0.02 (+2.69%) | 1,519,461 |
20 Nov 2019 | USD | 0.78 | 0.8139 | 0.74 | 0.7401 | 0.7401 | -0.02 (-2.62%) | 935,816 |
19 Nov 2019 | USD | 0.8 | 0.8201 | 0.7308 | 0.76 | 0.76 | -0.06 (-7.33%) | 1,433,363 |
18 Nov 2019 | USD | 0.92 | 0.92 | 0.82 | 0.8201 | 0.8201 | -0.105 (-11.35%) | 900,203 |
15 Nov 2019 | USD | 0.805 | 0.96 | 0.805 | 0.9251 | 0.9251 | +0.124 (+15.42%) | 1,409,039 |
14 Nov 2019 | USD | 0.9 | 0.91 | 0.8 | 0.8015 | 0.8015 | -0.099 (-10.95%) | 1,929,971 |
13 Nov 2019 | USD | 1.05 | 1.05 | 0.9 | 0.9001 | 0.9001 | -0.15 (-14.28%) | 1,675,508 |
12 Nov 2019 | USD | 1.03 | 1.05 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,042,633 |
11 Nov 2019 | USD | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -0.1 (-8.77%) | 673,175 |
8 Nov 2019 | USD | 1.15 | 1.19 | 1.06 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,302,872 |
7 Nov 2019 | USD | 1.14 | 1.19 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 981,617 |
6 Nov 2019 | USD | 1.25 | 1.27 | 1.13 | 1.15 | 1.15 | -0.1 (-8%) | 2,404,163 |