Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | USD | 0.47 | 0.546 | 0.47 | 0.546 | 2.73 | -0.017 (-3.02%) | 943 |
29 Nov 2019 | USD | 0.5581 | 0.563 | 0.53 | 0.563 | 2.815 | +0.033 (+6.23%) | 22,977 |
28 Nov 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 2.65 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.49 | 0.53 | 0.4882 | 0.53 | 2.65 | +0.056 (+11.77%) | 281,655 |
25 Nov 2019 | USD | 0.502 | 0.502 | 0.468 | 0.4742 | 2.371 | -0.056 (-10.53%) | 171,991 |
22 Nov 2019 | USD | 0.47 | 0.53 | 0.47 | 0.53 | 2.65 | +0.01 (+1.92%) | 9,361 |
21 Nov 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | +0.017 (+3.38%) | 297 |
20 Nov 2019 | USD | 0.4705 | 0.503 | 0.4705 | 0.503 | 2.515 | +0.047 (+10.31%) | 139,851 |
19 Nov 2019 | USD | 0.456 | 0.456 | 0.456 | 0.456 | 2.28 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 0.52 | 0.527 | 0.456 | 0.456 | 2.28 | -0.047 (-9.34%) | 111,453 |
15 Nov 2019 | USD | 0.557 | 0.557 | 0.503 | 0.503 | 2.515 | -0.044 (-8.04%) | 14,430 |
14 Nov 2019 | USD | 0.556 | 0.556 | 0.547 | 0.547 | 2.735 | -0.017 (-3.00%) | 14,210 |
13 Nov 2019 | USD | 0.517 | 0.5639 | 0.517 | 0.5639 | 2.8195 | +0.004 (+0.70%) | 2,246 |
12 Nov 2019 | USD | 0.512 | 0.5669 | 0.512 | 0.56 | 2.8 | +0.01 (+1.82%) | 184,250 |
11 Nov 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 2.75 | +0.004 (+0.70%) | 1,000 |
8 Nov 2019 | USD | 0.59 | 0.59 | 0.5462 | 0.5462 | 2.731 | +0.04 (+7.82%) | 1,725 |
7 Nov 2019 | USD | 0.521 | 0.521 | 0.5066 | 0.5066 | 2.533 | -0.032 (-6.01%) | 4,762 |
6 Nov 2019 | USD | 0.539 | 0.539 | 0.539 | 0.539 | 2.695 | +0.001 (+0.11%) | 1,000 |
5 Nov 2019 | USD | 0.514 | 0.5384 | 0.514 | 0.5384 | 2.692 | +0.03 (+5.98%) | 7,228 |
4 Nov 2019 | USD | 0.508 | 0.508 | 0.508 | 0.508 | 2.54 | +0.013 (+2.63%) | 600 |
1 Nov 2019 | USD | 0.55 | 0.56 | 0.495 | 0.495 | 2.475 | -0.046 (-8.45%) | 35,625 |
31 Oct 2019 | USD | 0.566 | 0.566 | 0.532 | 0.5407 | 2.7035 | -0.034 (-5.97%) | 32,700 |
30 Oct 2019 | USD | 0.575 | 0.575 | 0.575 | 0.575 | 2.875 | 0.0 (0.0%) | 0 |
29 Oct 2019 | USD | 0.5512 | 0.592 | 0.5512 | 0.575 | 2.875 | +0.065 (+12.75%) | 22,245 |
28 Oct 2019 | USD | 0.57 | 0.57 | 0.51 | 0.51 | 2.55 | -0.002 (-0.39%) | 22,900 |
25 Oct 2019 | USD | 0.512 | 0.512 | 0.512 | 0.512 | 2.56 | 0.0 (0.0%) | 0 |
24 Oct 2019 | USD | 0.5374 | 0.5374 | 0.512 | 0.512 | 2.56 | +0.004 (+0.79%) | 5,798 |
23 Oct 2019 | USD | 0.588 | 0.588 | 0.508 | 0.508 | 2.54 | -0.086 (-14.42%) | 1,150 |
22 Oct 2019 | USD | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 2.968 | 0.0 (0.0%) | 0 |