Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 0.62 | 0.666 | 0.61 | 0.651 | 0.651 | +0.044 (+7.20%) | 542,042 |
3 Jan 2020 | USD | 0.6545 | 0.6672 | 0.6 | 0.6073 | 0.6073 | -0.052 (-7.92%) | 200,462 |
2 Jan 2020 | USD | 0.68 | 0.68 | 0.6259 | 0.6595 | 0.6595 | -0.008 (-1.26%) | 201,509 |
31 Dec 2019 | USD | 0.71 | 0.7193 | 0.6351 | 0.6679 | 0.6679 | -0.022 (-3.20%) | 277,459 |
30 Dec 2019 | USD | 0.587 | 0.695 | 0.587 | 0.69 | 0.69 | +0.099 (+16.65%) | 989,592 |
27 Dec 2019 | USD | 0.575 | 0.595 | 0.5488 | 0.5915 | 0.5915 | +0.002 (+0.25%) | 246,688 |
26 Dec 2019 | USD | 0.5548 | 0.62 | 0.545 | 0.59 | 0.59 | +0.042 (+7.59%) | 446,850 |
25 Dec 2019 | USD | 0.5484 | 0.5484 | 0.5484 | 0.5484 | 0.5484 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.5351 | 0.5484 | 0.5275 | 0.5484 | 0.5484 | +0.018 (+3.47%) | 120,852 |
23 Dec 2019 | USD | 0.5175 | 0.5384 | 0.5175 | 0.53 | 0.53 | 0.0 (0.0%) | 268,425 |
20 Dec 2019 | USD | 0.524 | 0.533 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 207,315 |
19 Dec 2019 | USD | 0.5003 | 0.5245 | 0.4981 | 0.52 | 0.52 | +0.005 (+0.97%) | 241,680 |
18 Dec 2019 | USD | 0.51 | 0.519 | 0.51 | 0.515 | 0.515 | -0.004 (-0.71%) | 78,150 |
17 Dec 2019 | USD | 0.517 | 0.5197 | 0.502 | 0.5187 | 0.5187 | +0.009 (+1.71%) | 111,600 |
16 Dec 2019 | USD | 0.5175 | 0.5185 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 142,377 |
13 Dec 2019 | USD | 0.5224 | 0.5254 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 39,895 |
12 Dec 2019 | USD | 0.5365 | 0.5365 | 0.4983 | 0.52 | 0.52 | +0.001 (+0.25%) | 201,667 |
11 Dec 2019 | USD | 0.47 | 0.5367 | 0.4628 | 0.5187 | 0.5187 | +0.058 (+12.52%) | 699,054 |
10 Dec 2019 | USD | 0.42 | 0.461 | 0.42 | 0.461 | 0.461 | +0.04 (+9.61%) | 528,724 |
9 Dec 2019 | USD | 0.4125 | 0.423 | 0.405 | 0.4206 | 0.4206 | +0.016 (+3.85%) | 101,580 |
6 Dec 2019 | USD | 0.4125 | 0.4199 | 0.405 | 0.405 | 0.405 | -0.008 (-2.03%) | 121,729 |
5 Dec 2019 | USD | 0.405 | 0.4134 | 0.405 | 0.4134 | 0.4134 | -0.008 (-1.99%) | 4,050 |
4 Dec 2019 | USD | 0.405 | 0.4231 | 0.39 | 0.4218 | 0.4218 | -0.001 (-0.12%) | 70,650 |
3 Dec 2019 | USD | 0.422 | 0.4223 | 0.406 | 0.4223 | 0.4223 | +0.005 (+1.13%) | 91,049 |
2 Dec 2019 | USD | 0.43 | 0.4315 | 0.41 | 0.4176 | 0.4176 | -0.012 (-2.88%) | 132,753 |
29 Nov 2019 | USD | 0.4398 | 0.45 | 0.4237 | 0.43 | 0.43 | -0.004 (-0.97%) | 49,200 |
28 Nov 2019 | USD | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4227 | 0.44 | 0.4174 | 0.4342 | 0.4342 | +0.004 (+0.98%) | 16,260 |
26 Nov 2019 | USD | 0.453 | 0.453 | 0.4165 | 0.43 | 0.43 | -0.02 (-4.44%) | 134,163 |
25 Nov 2019 | USD | 0.433 | 0.455 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 210,054 |