Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 0.29 | 0.31 | 0.281 | 0.29 | 29 | -0.018 (-5.84%) | 140 |
4 Dec 2019 | USD | 0.31 | 0.31 | 0.291 | 0.308 | 30.8 | -0.002 (-0.65%) | 474 |
3 Dec 2019 | USD | 0.28 | 0.312 | 0.28 | 0.31 | 31 | +0.02 (+6.90%) | 513 |
2 Dec 2019 | USD | 0.2701 | 0.3195 | 0.2701 | 0.29 | 29 | 0.0 (0.0%) | 1,271 |
29 Nov 2019 | USD | 0.2801 | 0.298 | 0.2801 | 0.29 | 29 | +0.01 (+3.57%) | 439 |
28 Nov 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 28 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.2965 | 0.305 | 0.28 | 0.28 | 28 | -0.011 (-3.95%) | 656 |
26 Nov 2019 | USD | 0.271 | 0.3 | 0.27 | 0.2915 | 29.15 | +0.011 (+4.11%) | 747 |
25 Nov 2019 | USD | 0.2575 | 0.28 | 0.2575 | 0.28 | 28 | 0.0 (0.0%) | 685 |
22 Nov 2019 | USD | 0.25 | 0.28 | 0.25 | 0.28 | 28 | +0.012 (+4.48%) | 472 |
21 Nov 2019 | USD | 0.25 | 0.268 | 0.25 | 0.268 | 26.8 | 0.0 (0.0%) | 163 |
20 Nov 2019 | USD | 0.26 | 0.285 | 0.2501 | 0.268 | 26.8 | -0.002 (-0.74%) | 779 |
19 Nov 2019 | USD | 0.26 | 0.285 | 0.23 | 0.27 | 27 | +0.005 (+1.89%) | 1,525 |
18 Nov 2019 | USD | 0.26 | 0.28 | 0.21 | 0.265 | 26.5 | +0.005 (+1.92%) | 1,026 |
15 Nov 2019 | USD | 0.27 | 0.27 | 0.2555 | 0.26 | 26 | -0.01 (-3.70%) | 2,564 |
14 Nov 2019 | USD | 0.2601 | 0.275 | 0.26 | 0.27 | 27 | +0.005 (+1.89%) | 45 |
13 Nov 2019 | USD | 0.3 | 0.3 | 0.2601 | 0.265 | 26.5 | -0.01 (-3.64%) | 439 |
12 Nov 2019 | USD | 0.28 | 0.285 | 0.2603 | 0.275 | 27.5 | -0.015 (-5.17%) | 622 |
11 Nov 2019 | USD | 0.29 | 0.29 | 0.28 | 0.29 | 29 | -0.005 (-1.69%) | 268 |
8 Nov 2019 | USD | 0.3 | 0.3 | 0.29 | 0.295 | 29.5 | +0.015 (+5.36%) | 155 |
7 Nov 2019 | USD | 0.28 | 0.3001 | 0.28 | 0.28 | 28 | -0.02 (-6.67%) | 561 |
6 Nov 2019 | USD | 0.29 | 0.31 | 0.28 | 0.3 | 30 | 0.0 (0.0%) | 395 |
5 Nov 2019 | USD | 0.29 | 0.31 | 0.29 | 0.3 | 30 | +0.01 (+3.45%) | 292 |
4 Nov 2019 | USD | 0.3 | 0.3032 | 0.29 | 0.29 | 29 | -0.02 (-6.45%) | 571 |
1 Nov 2019 | USD | 0.3001 | 0.31 | 0.3 | 0.31 | 31 | 0.0 (0.0%) | 363 |
31 Oct 2019 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 31 | +0.02 (+6.90%) | 236 |
30 Oct 2019 | USD | 0.4 | 0.4 | 0.29 | 0.29 | 29 | -0.005 (-1.69%) | 1,053 |
29 Oct 2019 | USD | 0.29 | 0.3 | 0.28 | 0.295 | 29.5 | +0.005 (+1.72%) | 688 |
28 Oct 2019 | USD | 0.264 | 0.29 | 0.264 | 0.29 | 29 | +0.02 (+7.41%) | 730 |
25 Oct 2019 | USD | 0.25 | 0.2799 | 0.25 | 0.27 | 27 | -0.01 (-3.54%) | 640 |