Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.35 | 0.35 | 0.3 | 0.3 | 0.3 | -0.07 (-18.92%) | 30,400 |
8 Dec 2020 | USD | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | +0.03 (+8.82%) | 8,400 |
7 Dec 2020 | USD | 0.41 | 0.41 | 0.21 | 0.34 | 0.34 | -0.06 (-15%) | 119,100 |
4 Dec 2020 | USD | 0.42 | 0.42 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 10,300 |
3 Dec 2020 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
2 Dec 2020 | USD | 0.4 | 0.48 | 0.35 | 0.42 | 0.42 | +0.02 (+5%) | 13,700 |
1 Dec 2020 | USD | 0.399 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 5,740 |
30 Nov 2020 | USD | 0.4777 | 0.49 | 0.2277 | 0.39 | 0.39 | -0.04 (-9.30%) | 47,844 |
27 Nov 2020 | USD | 0.38 | 0.49 | 0.38 | 0.43 | 0.43 | +0.08 (+22.86%) | 12,600 |
25 Nov 2020 | USD | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -0.04 (-10.26%) | 19,300 |
24 Nov 2020 | USD | 0.44 | 0.48 | 0.35 | 0.39 | 0.39 | -0.05 (-11.36%) | 64,300 |
23 Nov 2020 | USD | 0.5 | 0.5 | 0.39 | 0.44 | 0.44 | +0.04 (+10%) | 90,100 |
20 Nov 2020 | USD | 0.4 | 0.46 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 82,600 |
19 Nov 2020 | USD | 0.4 | 0.42 | 0.37 | 0.4 | 0.4 | -0.01 (-2.44%) | 6,700 |
18 Nov 2020 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 12,700 |
17 Nov 2020 | USD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 2,900 |
16 Nov 2020 | USD | 0.39 | 0.41 | 0.35 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,700 |
13 Nov 2020 | USD | 0.39 | 0.42 | 0.37 | 0.42 | 0.42 | +0.02 (+5%) | 19,900 |
12 Nov 2020 | USD | 0.4 | 0.42 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 29,600 |
11 Nov 2020 | USD | 0.43 | 0.43 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 30,700 |
10 Nov 2020 | USD | 0.4 | 0.43 | 0.39 | 0.43 | 0.43 | 0.0 (0.0%) | 2,300 |
9 Nov 2020 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,000 |
6 Nov 2020 | USD | 0.43 | 0.43 | 0.4 | 0.43 | 0.43 | -0.01 (-2.27%) | 18,900 |
5 Nov 2020 | USD | 0.4 | 0.51 | 0.39 | 0.44 | 0.44 | +0.03 (+7.32%) | 24,800 |
4 Nov 2020 | USD | 0.45 | 0.51 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 7,000 |
3 Nov 2020 | USD | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -0.03 (-6.82%) | 19,000 |
2 Nov 2020 | USD | 0.43 | 0.44 | 0.38 | 0.44 | 0.44 | 0.0 (0.0%) | 27,700 |
30 Oct 2020 | USD | 0.43 | 0.44 | 0.38 | 0.44 | 0.44 | -0.01 (-2.22%) | 22,800 |
29 Oct 2020 | USD | 0.43 | 0.46 | 0.4 | 0.45 | 0.45 | +0.02 (+4.65%) | 15,900 |
28 Oct 2020 | USD | 0.45 | 0.45 | 0.39 | 0.43 | 0.43 | -0.02 (-4.44%) | 23,200 |