Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.4405 | 0.49 | 0.4 | 0.48 | 0.48 | -0.02 (-4%) | 33,990 |
8 Dec 2020 | USD | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | -0.005 (-0.99%) | 4,200 |
7 Dec 2020 | USD | 0.49 | 0.505 | 0.4401 | 0.505 | 0.505 | +0.055 (+12.22%) | 8,527 |
4 Dec 2020 | USD | 0.52 | 0.52 | 0.4 | 0.45 | 0.45 | -0.07 (-13.46%) | 29,050 |
3 Dec 2020 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.015 (+2.97%) | 710 |
2 Dec 2020 | USD | 0.43 | 0.51 | 0.43 | 0.505 | 0.505 | +0.075 (+17.44%) | 21,888 |
1 Dec 2020 | USD | 0.4999 | 0.4999 | 0.43 | 0.43 | 0.43 | -0.045 (-9.47%) | 4,805 |
30 Nov 2020 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
27 Nov 2020 | USD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.035 (+7.95%) | 1,700 |
25 Nov 2020 | USD | 0.4302 | 0.46 | 0.43 | 0.44 | 0.44 | -0.11 (-19.99%) | 16,750 |
24 Nov 2020 | USD | 0.43 | 0.5499 | 0.43 | 0.5499 | 0.5499 | -0 (-0.02%) | 14,100 |
23 Nov 2020 | USD | 0.56 | 0.56 | 0.43 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,049 |
20 Nov 2020 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
19 Nov 2020 | USD | 0.43 | 0.56 | 0.43 | 0.56 | 0.56 | 0.0 (0.0%) | 1,559 |
18 Nov 2020 | USD | 0.59 | 0.59 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 2,750 |
17 Nov 2020 | USD | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -0.07 (-11.86%) | 2,118 |
16 Nov 2020 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
13 Nov 2020 | USD | 0.5699 | 0.59 | 0.5699 | 0.59 | 0.59 | +0.02 (+3.51%) | 7,802 |
12 Nov 2020 | USD | 0.463 | 0.57 | 0.463 | 0.57 | 0.57 | 0.0 (0.0%) | 14,098 |
11 Nov 2020 | USD | 0.39 | 0.57 | 0.3875 | 0.57 | 0.57 | +0.03 (+5.56%) | 78,293 |
10 Nov 2020 | USD | 0.39 | 0.54 | 0.39 | 0.54 | 0.54 | +0.02 (+3.85%) | 320 |
9 Nov 2020 | USD | 0.38 | 0.52 | 0.38 | 0.52 | 0.52 | +0.02 (+4%) | 32,850 |
6 Nov 2020 | USD | 0.38 | 0.545 | 0.3726 | 0.5 | 0.5 | -0.05 (-9.09%) | 35,500 |
5 Nov 2020 | USD | 0.57 | 0.57 | 0.378 | 0.55 | 0.55 | -0.015 (-2.65%) | 28,950 |
4 Nov 2020 | USD | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
3 Nov 2020 | USD | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
2 Nov 2020 | USD | 0.401 | 0.57 | 0.3601 | 0.565 | 0.565 | +0.005 (+0.89%) | 3,200 |
30 Oct 2020 | USD | 0.51 | 0.56 | 0.401 | 0.56 | 0.56 | 0.0 (0.0%) | 22,536 |
29 Oct 2020 | USD | 0.58 | 0.58 | 0.51 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,667 |
28 Oct 2020 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 100 |