Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | USD | 0.49 | 0.52 | 0.4815 | 0.5157 | 5.157 | +0.026 (+5.24%) | 21,454 |
25 Dec 2019 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | -0.003 (-0.59%) | 0 |
24 Dec 2019 | USD | 0.48 | 0.4929 | 0.4702 | 0.4929 | 4.929 | +0.008 (+1.59%) | 9,019 |
23 Dec 2019 | USD | 0.4671 | 0.4949 | 0.4611 | 0.4852 | 4.852 | +0.01 (+2.08%) | 14,280 |
20 Dec 2019 | USD | 0.48 | 0.5 | 0.475 | 0.4753 | 4.753 | -0.02 (-4.06%) | 28,481 |
19 Dec 2019 | USD | 0.5005 | 0.53 | 0.47 | 0.4954 | 4.954 | -0.005 (-0.92%) | 39,992 |
18 Dec 2019 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 5 | -0.005 (-1.07%) | 64,889 |
17 Dec 2019 | USD | 0.4811 | 0.64 | 0.4811 | 0.5054 | 5.054 | +0.043 (+9.39%) | 325,829 |
16 Dec 2019 | USD | 0.455 | 0.4699 | 0.455 | 0.462 | 4.62 | +0.012 (+2.64%) | 13,782 |
13 Dec 2019 | USD | 0.459 | 0.47 | 0.4501 | 0.4501 | 4.501 | +0.003 (+0.60%) | 8,409 |
12 Dec 2019 | USD | 0.4364 | 0.46 | 0.4302 | 0.4474 | 4.474 | +0.014 (+3.18%) | 16,058 |
11 Dec 2019 | USD | 0.44 | 0.47 | 0.4325 | 0.4336 | 4.336 | -0.017 (-3.67%) | 18,317 |
10 Dec 2019 | USD | 0.44 | 0.4526 | 0.44 | 0.4501 | 4.501 | +0 (+0.02%) | 16,211 |
9 Dec 2019 | USD | 0.4396 | 0.46 | 0.43 | 0.45 | 4.5 | +0.021 (+4.80%) | 11,137 |
6 Dec 2019 | USD | 0.4397 | 0.46 | 0.42 | 0.4294 | 4.294 | -0.008 (-1.76%) | 9,610 |
5 Dec 2019 | USD | 0.45 | 0.46 | 0.4369 | 0.4371 | 4.371 | +0.002 (+0.44%) | 21,711 |
4 Dec 2019 | USD | 0.4546 | 0.46 | 0.42 | 0.4352 | 4.352 | -0.015 (-3.29%) | 22,709 |
3 Dec 2019 | USD | 0.4799 | 0.4799 | 0.435 | 0.45 | 4.5 | 0.0 (0.0%) | 17,896 |
2 Dec 2019 | USD | 0.484 | 0.484 | 0.42 | 0.45 | 4.5 | -0.03 (-6.25%) | 26,051 |
29 Nov 2019 | USD | 0.42 | 0.49 | 0.4102 | 0.48 | 4.8 | +0.05 (+11.63%) | 45,406 |
28 Nov 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | -0.005 (-1.08%) | 0 |
27 Nov 2019 | USD | 0.398 | 0.45 | 0.3822 | 0.4347 | 4.347 | +0.037 (+9.33%) | 65,767 |
26 Nov 2019 | USD | 0.47 | 0.4748 | 0.381 | 0.3976 | 3.976 | -0.077 (-16.29%) | 155,187 |
25 Nov 2019 | USD | 0.5751 | 0.58 | 0.46 | 0.475 | 4.75 | -0.115 (-19.48%) | 151,008 |
22 Nov 2019 | USD | 0.6 | 0.603 | 0.5501 | 0.5899 | 5.899 | -0.03 (-4.84%) | 33,824 |
21 Nov 2019 | USD | 0.63 | 0.63 | 0.6 | 0.6199 | 6.199 | -0 (-0.02%) | 20,214 |
20 Nov 2019 | USD | 0.62 | 0.6568 | 0.62 | 0.62 | 6.2 | -0.041 (-6.19%) | 26,167 |
19 Nov 2019 | USD | 0.62 | 0.69 | 0.62 | 0.6609 | 6.609 | +0.006 (+0.92%) | 41,049 |
18 Nov 2019 | USD | 0.65 | 0.69 | 0.62 | 0.6549 | 6.549 | -0.005 (-0.77%) | 25,807 |
15 Nov 2019 | USD | 0.7 | 0.72 | 0.65 | 0.66 | 6.6 | -0.029 (-4.20%) | 24,744 |