Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | USD | 0.28 | 0.342 | 0.28 | 0.316 | 6.32 | -0.029 (-8.49%) | 8,031 |
16 Dec 2019 | USD | 0.29 | 0.369 | 0.279 | 0.3453 | 6.906 | -0.025 (-6.68%) | 14,130 |
13 Dec 2019 | USD | 0.24 | 0.37 | 0.24 | 0.37 | 7.4 | +0.047 (+14.55%) | 17,602 |
12 Dec 2019 | USD | 0.263 | 0.34 | 0.24 | 0.323 | 6.46 | +0.037 (+13.06%) | 18,179 |
11 Dec 2019 | USD | 0.3 | 0.3 | 0.24 | 0.2857 | 5.714 | -0.003 (-0.94%) | 5,280 |
10 Dec 2019 | USD | 0.279 | 0.304 | 0.24 | 0.2884 | 5.768 | +0.006 (+1.98%) | 30,420 |
9 Dec 2019 | USD | 0.4 | 0.4 | 0.251 | 0.2828 | 5.656 | -0.017 (-5.73%) | 7,648 |
6 Dec 2019 | USD | 0.251 | 0.3144 | 0.251 | 0.3 | 6 | +0.02 (+7.14%) | 6,122 |
5 Dec 2019 | USD | 0.2655 | 0.304 | 0.251 | 0.28 | 5.6 | -0.02 (-6.67%) | 10,295 |
4 Dec 2019 | USD | 0.29 | 0.315 | 0.29 | 0.3 | 6 | -0.013 (-4.15%) | 7,105 |
3 Dec 2019 | USD | 0.3 | 0.36 | 0.3 | 0.313 | 6.26 | -0.007 (-2.31%) | 3,895 |
2 Dec 2019 | USD | 0.2915 | 0.3331 | 0.281 | 0.3204 | 6.408 | +0.02 (+6.80%) | 6,045 |
29 Nov 2019 | USD | 0.3148 | 0.396 | 0.299 | 0.3 | 6 | -0.027 (-8.26%) | 7,299 |
28 Nov 2019 | USD | 0.327 | 0.327 | 0.327 | 0.327 | 6.54 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.289 | 0.397 | 0.288 | 0.327 | 6.54 | +0.039 (+13.54%) | 1,601 |
26 Nov 2019 | USD | 0.299 | 0.316 | 0.288 | 0.288 | 5.76 | -0.012 (-4%) | 4,550 |
25 Nov 2019 | USD | 0.29 | 0.3594 | 0.29 | 0.3 | 6 | +0.012 (+4.06%) | 14,910 |
22 Nov 2019 | USD | 0.3009 | 0.338 | 0.285 | 0.2883 | 5.766 | -0.012 (-3.90%) | 8,587 |
21 Nov 2019 | USD | 0.299 | 0.338 | 0.299 | 0.3 | 6 | 0.0 (0.0%) | 5,985 |
20 Nov 2019 | USD | 0.3 | 0.35 | 0.252 | 0.3 | 6 | -0.036 (-10.79%) | 1,466 |
19 Nov 2019 | USD | 0.27 | 0.3363 | 0.24 | 0.3363 | 6.726 | +0.076 (+29.35%) | 12,933 |
18 Nov 2019 | USD | 0.256 | 0.309 | 0.256 | 0.26 | 5.2 | -0.02 (-7.14%) | 9,336 |
15 Nov 2019 | USD | 0.2555 | 0.3 | 0.2555 | 0.28 | 5.6 | +0.02 (+7.69%) | 4,559 |
14 Nov 2019 | USD | 0.321 | 0.3455 | 0.251 | 0.26 | 5.2 | -0.071 (-21.40%) | 2,799 |
13 Nov 2019 | USD | 0.321 | 0.37 | 0.321 | 0.3308 | 6.616 | +0.01 (+3.05%) | 7,803 |
12 Nov 2019 | USD | 0.321 | 0.3504 | 0.321 | 0.321 | 6.42 | 0.0 (0.0%) | 4,275 |
11 Nov 2019 | USD | 0.329 | 0.3387 | 0.321 | 0.321 | 6.42 | -0.008 (-2.43%) | 1,916 |
8 Nov 2019 | USD | 0.3395 | 0.389 | 0.329 | 0.329 | 6.58 | -0.021 (-6%) | 10,297 |
7 Nov 2019 | USD | 0.398 | 0.398 | 0.329 | 0.35 | 7 | 0.0 (0.0%) | 4,097 |
6 Nov 2019 | USD | 0.335 | 0.354 | 0.32 | 0.35 | 7 | -0.004 (-1.27%) | 2,869 |