Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.1686 | 0.17 | 0.1577 | 0.1577 | 0.1577 | -0.01 (-6.02%) | 220,355 |
12 Dec 2019 | USD | 0.1744 | 0.1744 | 0.1672 | 0.1678 | 0.1678 | -0.002 (-1.29%) | 144,617 |
11 Dec 2019 | USD | 0.17 | 0.17 | 0.1672 | 0.17 | 0.17 | 0.0 (0.0%) | 20,000 |
10 Dec 2019 | USD | 0.148 | 0.1736 | 0.148 | 0.17 | 0.17 | +0.017 (+11.11%) | 74,810 |
9 Dec 2019 | USD | 0.1575 | 0.1575 | 0.153 | 0.153 | 0.153 | +0.006 (+4.08%) | 10,650 |
6 Dec 2019 | USD | 0.16 | 0.164 | 0.147 | 0.147 | 0.147 | -0.002 (-1.14%) | 53,400 |
5 Dec 2019 | USD | 0.1365 | 0.1552 | 0.1365 | 0.1487 | 0.1487 | -0.004 (-2.81%) | 30,900 |
4 Dec 2019 | USD | 0.145 | 0.153 | 0.1421 | 0.153 | 0.153 | +0.009 (+6.25%) | 30,260 |
3 Dec 2019 | USD | 0.1452 | 0.1557 | 0.1425 | 0.144 | 0.144 | -0.002 (-1.50%) | 19,925 |
2 Dec 2019 | USD | 0.1605 | 0.1605 | 0.1462 | 0.1462 | 0.1462 | -0.011 (-7.17%) | 9,600 |
29 Nov 2019 | USD | 0.151 | 0.1575 | 0.151 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 50,200 |
28 Nov 2019 | USD | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | -0.006 (-3.79%) | 130 |
26 Nov 2019 | USD | 0.1585 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.1531 | 0.1585 | 0.1531 | 0.1585 | 0.1585 | +0.001 (+0.51%) | 2,150 |
22 Nov 2019 | USD | 0.153 | 0.1577 | 0.153 | 0.1577 | 0.1577 | +0.004 (+2.87%) | 13,100 |
21 Nov 2019 | USD | 0.159 | 0.159 | 0.1533 | 0.1533 | 0.1533 | -0.006 (-3.58%) | 31,200 |
20 Nov 2019 | USD | 0.1455 | 0.1605 | 0.142 | 0.159 | 0.159 | +0.004 (+2.58%) | 60,468 |
19 Nov 2019 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.006 (+4.38%) | 7,000 |
18 Nov 2019 | USD | 0.16 | 0.168 | 0.1485 | 0.1485 | 0.1485 | -0.011 (-7.19%) | 34,978 |
15 Nov 2019 | USD | 0.1464 | 0.16 | 0.1464 | 0.16 | 0.16 | +0.009 (+5.96%) | 31,990 |
14 Nov 2019 | USD | 0.1546 | 0.1546 | 0.1465 | 0.151 | 0.151 | -0.003 (-1.95%) | 36,991 |
13 Nov 2019 | USD | 0.15 | 0.154 | 0.1422 | 0.154 | 0.154 | -0.001 (-0.65%) | 11,529 |
12 Nov 2019 | USD | 0.15 | 0.155 | 0.1458 | 0.155 | 0.155 | +0.005 (+3.26%) | 69,640 |
11 Nov 2019 | USD | 0.16 | 0.16 | 0.146 | 0.1501 | 0.1501 | -0.012 (-7.35%) | 152,600 |
8 Nov 2019 | USD | 0.166 | 0.1669 | 0.162 | 0.162 | 0.162 | +0.001 (+0.87%) | 27,930 |
7 Nov 2019 | USD | 0.16 | 0.1686 | 0.16 | 0.1606 | 0.1606 | -0.004 (-2.67%) | 9,400 |
6 Nov 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.004 (-2.37%) | 3,443 |
5 Nov 2019 | USD | 0.1649 | 0.1763 | 0.1649 | 0.169 | 0.169 | +0.009 (+5.62%) | 26,500 |
4 Nov 2019 | USD | 0.16 | 0.164 | 0.1505 | 0.16 | 0.16 | +0.014 (+9.36%) | 30,500 |