Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.6305 | 0.67 | 0.6 | 0.6 | 6 | -0.046 (-7.11%) | 18,020 |
19 Dec 2019 | USD | 0.6957 | 0.7 | 0.6458 | 0.6459 | 6.459 | -0.179 (-21.74%) | 12,340 |
18 Dec 2019 | USD | 0.8485 | 0.88 | 0.7699 | 0.8253 | 8.253 | -0.029 (-3.36%) | 9,730 |
17 Dec 2019 | USD | 0.9066 | 0.9629 | 0.8296 | 0.854 | 8.54 | -0.034 (-3.82%) | 7,303 |
16 Dec 2019 | USD | 0.8333 | 0.8879 | 0.8268 | 0.8879 | 8.879 | +0.038 (+4.46%) | 34,094 |
13 Dec 2019 | USD | 0.8244 | 0.8548 | 0.8244 | 0.85 | 8.5 | +0.05 (+6.25%) | 29,294 |
12 Dec 2019 | USD | 0.7374 | 0.8236 | 0.7374 | 0.8 | 8 | +0.137 (+20.65%) | 20,958 |
11 Dec 2019 | USD | 0.6633 | 0.6633 | 0.66 | 0.6631 | 6.631 | -0.012 (-1.84%) | 3,500 |
10 Dec 2019 | USD | 0.6737 | 0.7209 | 0.6096 | 0.6755 | 6.755 | +0.205 (+43.72%) | 72,700 |
9 Dec 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 4.7 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.47 | 0.4719 | 0.4472 | 0.47 | 4.7 | +0.017 (+3.80%) | 60,203 |
5 Dec 2019 | USD | 0.4837 | 0.4842 | 0.4497 | 0.4528 | 4.528 | -0.05 (-9.98%) | 45,726 |
4 Dec 2019 | USD | 0.4242 | 0.54 | 0.4242 | 0.503 | 5.03 | +0.084 (+19.93%) | 64,754 |
3 Dec 2019 | USD | 0.4868 | 0.49 | 0.4087 | 0.4194 | 4.194 | -0.067 (-13.77%) | 37,697 |
2 Dec 2019 | USD | 0.5697 | 0.7 | 0.44 | 0.4864 | 4.864 | -0.214 (-30.51%) | 55,033 |
29 Nov 2019 | USD | 0.68 | 0.76 | 0.6747 | 0.7 | 7 | -0.058 (-7.66%) | 36,450 |
28 Nov 2019 | USD | 0.7581 | 0.7581 | 0.7581 | 0.7581 | 7.581 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.8773 | 0.9023 | 0.7175 | 0.7581 | 7.581 | -0.127 (-14.37%) | 28,860 |
26 Nov 2019 | USD | 1.05 | 1.05 | 0.8836 | 0.8853 | 8.853 | -0.194 (-17.94%) | 17,324 |
25 Nov 2019 | USD | 1.2 | 1.2 | 1.07 | 1.0789 | 10.789 | -0.131 (-10.83%) | 11,490 |
22 Nov 2019 | USD | 1.2886 | 1.3 | 1.21 | 1.21 | 12.1 | -0.058 (-4.54%) | 3,480 |
21 Nov 2019 | USD | 1.25 | 1.3697 | 1.2462 | 1.2676 | 12.676 | +0.027 (+2.20%) | 28,250 |
20 Nov 2019 | USD | 1.0797 | 1.26 | 1.0797 | 1.2403 | 12.403 | +0.19 (+18.12%) | 24,625 |
19 Nov 2019 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 10.5 | 0.0 (0.0%) | 20,006 |
18 Nov 2019 | USD | 1.1369 | 1.1369 | 1 | 1.05 | 10.5 | -0.05 (-4.55%) | 8,495 |
15 Nov 2019 | USD | 1.05 | 1.1101 | 0.9487 | 1.1 | 11 | +0.092 (+9.18%) | 14,855 |
14 Nov 2019 | USD | 1.1118 | 1.1118 | 0.9832 | 1.0075 | 10.075 | -0.126 (-11.09%) | 24,983 |
13 Nov 2019 | USD | 1.2422 | 1.2422 | 1.11 | 1.1332 | 11.332 | -0.216 (-15.98%) | 6,800 |
12 Nov 2019 | USD | 1.4063 | 1.4063 | 1.2656 | 1.3488 | 13.488 | -0.091 (-6.33%) | 7,300 |
11 Nov 2019 | USD | 1.4619 | 1.4619 | 1.395 | 1.44 | 14.4 | 0.0 (0.0%) | 7,350 |