Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.201 | 0.224 | 0.2 | 0.216 | 4.32 | +0.001 (+0.47%) | 858,100 |
26 Dec 2019 | USD | 0.197 | 0.223 | 0.197 | 0.215 | 4.3 | +0.01 (+4.88%) | 587,500 |
25 Dec 2019 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 4.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.215 | 0.215 | 0.198 | 0.205 | 4.1 | -0.001 (-0.49%) | 146,700 |
23 Dec 2019 | USD | 0.222 | 0.222 | 0.203 | 0.206 | 4.12 | -0.009 (-4.19%) | 277,600 |
20 Dec 2019 | USD | 0.188 | 0.237 | 0.188 | 0.215 | 4.3 | +0.015 (+7.50%) | 684,700 |
19 Dec 2019 | USD | 0.2 | 0.215 | 0.2 | 0.2 | 4 | -0.01 (-4.76%) | 624,000 |
18 Dec 2019 | USD | 0.21 | 0.219 | 0.204 | 0.21 | 4.2 | -0.007 (-3.23%) | 365,200 |
17 Dec 2019 | USD | 0.24 | 0.242 | 0.21 | 0.217 | 4.34 | -0.013 (-5.65%) | 1,070,700 |
16 Dec 2019 | USD | 0.222 | 0.24 | 0.222 | 0.23 | 4.6 | -0.005 (-2.13%) | 320,500 |
13 Dec 2019 | USD | 0.239 | 0.246 | 0.225 | 0.235 | 4.7 | +0.005 (+2.17%) | 276,100 |
12 Dec 2019 | USD | 0.225 | 0.25 | 0.22 | 0.23 | 4.6 | -0.01 (-4.17%) | 1,084,400 |
11 Dec 2019 | USD | 0.248 | 0.253 | 0.235 | 0.24 | 4.8 | -0.01 (-4%) | 484,000 |
10 Dec 2019 | USD | 0.238 | 0.256 | 0.235 | 0.25 | 5 | +0.003 (+1.21%) | 291,400 |
9 Dec 2019 | USD | 0.239 | 0.252 | 0.239 | 0.247 | 4.94 | +0.002 (+0.82%) | 264,200 |
6 Dec 2019 | USD | 0.229 | 0.248 | 0.229 | 0.245 | 4.9 | -0.003 (-1.21%) | 337,100 |
5 Dec 2019 | USD | 0.241 | 0.25 | 0.233 | 0.248 | 4.96 | -0.002 (-0.80%) | 107,900 |
4 Dec 2019 | USD | 0.267 | 0.267 | 0.245 | 0.25 | 5 | -0.009 (-3.47%) | 375,700 |
3 Dec 2019 | USD | 0.26 | 0.262 | 0.245 | 0.259 | 5.18 | +0.003 (+1.17%) | 250,600 |
2 Dec 2019 | USD | 0.25 | 0.265 | 0.25 | 0.256 | 5.12 | +0.001 (+0.39%) | 163,500 |
29 Nov 2019 | USD | 0.261 | 0.265 | 0.25 | 0.255 | 5.1 | -0.008 (-3.04%) | 114,300 |
28 Nov 2019 | USD | 0.263 | 0.263 | 0.263 | 0.263 | 5.26 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.257 | 0.265 | 0.25 | 0.263 | 5.26 | +0.003 (+1.15%) | 277,900 |
26 Nov 2019 | USD | 0.282 | 0.286 | 0.256 | 0.26 | 5.2 | 0.0 (0.0%) | 347,400 |
25 Nov 2019 | USD | 0.26 | 0.274 | 0.26 | 0.26 | 5.2 | -0.012 (-4.41%) | 389,800 |
22 Nov 2019 | USD | 0.275 | 0.295 | 0.27 | 0.272 | 5.44 | -0.018 (-6.21%) | 271,500 |
21 Nov 2019 | USD | 0.275 | 0.29 | 0.263 | 0.29 | 5.8 | +0.017 (+6.23%) | 298,200 |
20 Nov 2019 | USD | 0.254 | 0.273 | 0.25 | 0.273 | 5.46 | +0.011 (+4.20%) | 329,600 |
19 Nov 2019 | USD | 0.244 | 0.265 | 0.236 | 0.262 | 5.24 | +0.001 (+0.38%) | 400,200 |
18 Nov 2019 | USD | 0.277 | 0.283 | 0.26 | 0.261 | 5.22 | -0.026 (-9.06%) | 437,600 |