Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.8 | 0.8 | 0.53 | 0.57 | 0.57 | -0.15 (-20.83%) | 405,653 |
12 Dec 2019 | USD | 0.58 | 0.78 | 0.56 | 0.72 | 0.72 | +0.245 (+51.58%) | 781,538 |
11 Dec 2019 | USD | 0.385 | 0.53 | 0.355 | 0.475 | 0.475 | +0.105 (+28.38%) | 371,675 |
10 Dec 2019 | USD | 0.335 | 0.37 | 0.32 | 0.37 | 0.37 | +0.035 (+10.45%) | 84,874 |
9 Dec 2019 | USD | 0.31 | 0.375 | 0.31 | 0.335 | 0.335 | +0.025 (+8.06%) | 119,292 |
6 Dec 2019 | USD | 0.305 | 0.33 | 0.3 | 0.31 | 0.31 | +0.035 (+12.73%) | 111,231 |
5 Dec 2019 | USD | 0.2 | 0.275 | 0.2 | 0.275 | 0.275 | +0.075 (+37.50%) | 246,584 |
4 Dec 2019 | USD | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 45,825 |
3 Dec 2019 | USD | 0.215 | 0.23 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 107,444 |
2 Dec 2019 | USD | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 2,800 |
29 Nov 2019 | USD | 0.2 | 0.205 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 29,900 |
28 Nov 2019 | USD | 0.2 | 0.22 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 81,026 |
27 Nov 2019 | USD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | +0.015 (+8.11%) | 21,960 |
26 Nov 2019 | USD | 0.2 | 0.22 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 179,302 |
25 Nov 2019 | USD | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 11,050 |
22 Nov 2019 | USD | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 15,000 |
21 Nov 2019 | USD | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 27,708 |
20 Nov 2019 | USD | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 16,000 |
19 Nov 2019 | USD | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 28,000 |
18 Nov 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 1,000 |
15 Nov 2019 | USD | 0.185 | 0.2 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 16,800 |
14 Nov 2019 | USD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 33,501 |
13 Nov 2019 | USD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.015 (+8.11%) | 25,000 |
12 Nov 2019 | USD | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 8,000 |
11 Nov 2019 | USD | 0.195 | 0.2 | 0.175 | 0.175 | 0.175 | -0.025 (-12.50%) | 37,535 |
8 Nov 2019 | USD | 0.17 | 0.2 | 0.17 | 0.2 | 0.2 | +0.01 (+5.26%) | 136,563 |
7 Nov 2019 | USD | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | +0.02 (+11.76%) | 22,360 |
6 Nov 2019 | USD | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 39,010 |
5 Nov 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.01 (+6.67%) | 19,011 |
4 Nov 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 7,336 |