Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 0.1748 | 0.1758 | 0.165 | 0.17 | 0.17 | +0.005 (+3.28%) | 53,579 |
31 Dec 2019 | USD | 0.158 | 0.167 | 0.158 | 0.1646 | 0.1646 | -0.003 (-1.97%) | 23,161 |
30 Dec 2019 | USD | 0.156 | 0.17 | 0.156 | 0.1679 | 0.1679 | +0.013 (+8.32%) | 137,670 |
27 Dec 2019 | USD | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 75,328 |
26 Dec 2019 | USD | 0.189 | 0.189 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 63,888 |
25 Dec 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 90,500 |
23 Dec 2019 | USD | 0.151 | 0.16 | 0.151 | 0.16 | 0.16 | +0.004 (+2.89%) | 74,440 |
20 Dec 2019 | USD | 0.1555 | 0.1555 | 0.1555 | 0.1555 | 0.1555 | +0.003 (+1.97%) | 2,000 |
19 Dec 2019 | USD | 0.159 | 0.159 | 0.1512 | 0.1525 | 0.1525 | -0.004 (-2.56%) | 173,814 |
18 Dec 2019 | USD | 0.16 | 0.162 | 0.1511 | 0.1565 | 0.1565 | -0.009 (-5.15%) | 201,860 |
17 Dec 2019 | USD | 0.173 | 0.173 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 36,300 |
16 Dec 2019 | USD | 0.162 | 0.17 | 0.162 | 0.17 | 0.17 | -0.004 (-2.13%) | 61,000 |
13 Dec 2019 | USD | 0.1601 | 0.1744 | 0.1599 | 0.1737 | 0.1737 | -0.001 (-0.46%) | 153,868 |
12 Dec 2019 | USD | 0.1703 | 0.1745 | 0.16 | 0.1745 | 0.1745 | -0 (-0.06%) | 58,500 |
11 Dec 2019 | USD | 0.17 | 0.1748 | 0.1638 | 0.1746 | 0.1746 | +0.005 (+2.71%) | 128,000 |
10 Dec 2019 | USD | 0.17 | 0.172 | 0.1693 | 0.17 | 0.17 | +0.003 (+1.98%) | 125,700 |
9 Dec 2019 | USD | 0.1485 | 0.174 | 0.1485 | 0.1667 | 0.1667 | +0.008 (+4.84%) | 162,550 |
6 Dec 2019 | USD | 0.155 | 0.1615 | 0.15 | 0.159 | 0.159 | -0.011 (-6.74%) | 119,732 |
5 Dec 2019 | USD | 0.1697 | 0.1718 | 0.1661 | 0.1705 | 0.1705 | +0.013 (+8.60%) | 24,800 |
4 Dec 2019 | USD | 0.17 | 0.17 | 0.157 | 0.157 | 0.157 | -0.003 (-1.88%) | 115,600 |
3 Dec 2019 | USD | 0.1531 | 0.1669 | 0.1531 | 0.16 | 0.16 | +0.004 (+2.56%) | 43,200 |
2 Dec 2019 | USD | 0.153 | 0.1685 | 0.153 | 0.156 | 0.156 | +0.006 (+4%) | 80,500 |
29 Nov 2019 | USD | 0.1517 | 0.16 | 0.15 | 0.15 | 0.15 | -0.003 (-2.15%) | 75,100 |
28 Nov 2019 | USD | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.16 | 0.1605 | 0.1533 | 0.1533 | 0.1533 | -0.012 (-7.09%) | 78,000 |
26 Nov 2019 | USD | 0.166 | 0.166 | 0.1624 | 0.165 | 0.165 | -0.012 (-6.57%) | 65,969 |
25 Nov 2019 | USD | 0.178 | 0.178 | 0.1602 | 0.1766 | 0.1766 | +0.009 (+5.31%) | 16,500 |
22 Nov 2019 | USD | 0.168 | 0.182 | 0.16 | 0.1677 | 0.1677 | -0.007 (-4.17%) | 40,000 |
21 Nov 2019 | USD | 0.1707 | 0.175 | 0.164 | 0.175 | 0.175 | +0.004 (+2.34%) | 25,000 |