Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2020 | USD | 0.5 | 0.65 | 0.41 | 0.53 | 0.53 | +0.06 (+12.77%) | 223,900 |
4 Dec 2020 | USD | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 152,000 |
3 Dec 2020 | USD | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 199,000 |
2 Dec 2020 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,200 |
1 Dec 2020 | USD | 0.54 | 0.54 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 151,600 |
30 Nov 2020 | USD | 0.45 | 0.47 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 125,200 |
27 Nov 2020 | USD | 0.35 | 0.46 | 0.34 | 0.42 | 0.42 | +0.13 (+44.83%) | 417,300 |
25 Nov 2020 | USD | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -0.06 (-17.14%) | 82,300 |
24 Nov 2020 | USD | 0.34 | 0.35 | 0.31 | 0.35 | 0.35 | +0.01 (+2.94%) | 42,200 |
23 Nov 2020 | USD | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 10,800 |
20 Nov 2020 | USD | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.04 (-11.11%) | 54,100 |
19 Nov 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
18 Nov 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.003 (-0.85%) | 10,000 |
17 Nov 2020 | USD | 0.32 | 0.3631 | 0.32 | 0.3631 | 0.3631 | +0.003 (+0.86%) | 1,078 |
16 Nov 2020 | USD | 0.3244 | 0.36 | 0.3206 | 0.36 | 0.36 | 0.0 (0.0%) | 1,664 |
13 Nov 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
12 Nov 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 800 |
11 Nov 2020 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
10 Nov 2020 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
9 Nov 2020 | USD | 0.34 | 0.38 | 0.32 | 0.38 | 0.38 | +0.08 (+26.67%) | 37,300 |
6 Nov 2020 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 8,500 |
5 Nov 2020 | USD | 0.3 | 0.34 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 15,600 |
4 Nov 2020 | USD | 0.31 | 0.34 | 0.29 | 0.34 | 0.34 | +0.03 (+9.68%) | 2,300 |
3 Nov 2020 | USD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 25,500 |
2 Nov 2020 | USD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 9,200 |
30 Oct 2020 | USD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 26,500 |
29 Oct 2020 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
28 Oct 2020 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 1,000 |
27 Oct 2020 | USD | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | +0.03 (+9.68%) | 4,900 |
26 Oct 2020 | USD | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.07 (-18.42%) | 30,400 |