Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | USD | 0.256 | 0.256 | 0.232 | 0.232 | 4.64 | 0.0 (0.0%) | 3,202 |
4 Dec 2019 | USD | 0.2662 | 0.276 | 0.232 | 0.232 | 4.64 | 0.0 (0.0%) | 750 |
3 Dec 2019 | USD | 0.254 | 0.254 | 0.232 | 0.232 | 4.64 | -0.028 (-10.77%) | 2,750 |
2 Dec 2019 | USD | 0.24 | 0.26 | 0.222 | 0.26 | 5.2 | +0.018 (+7.44%) | 8,084 |
29 Nov 2019 | USD | 0.242 | 0.242 | 0.242 | 0.242 | 4.84 | +0.002 (+0.83%) | 1,250 |
28 Nov 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.2692 | 0.2692 | 0.236 | 0.24 | 4.8 | -0.004 (-1.64%) | 6,325 |
25 Nov 2019 | USD | 0.244 | 0.244 | 0.244 | 0.244 | 4.88 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.28 | 0.28 | 0.244 | 0.244 | 4.88 | +0.002 (+0.83%) | 350 |
21 Nov 2019 | USD | 0.242 | 0.26 | 0.242 | 0.242 | 4.84 | -0.014 (-5.47%) | 7,871 |
20 Nov 2019 | USD | 0.244 | 0.26 | 0.244 | 0.256 | 5.12 | +0.001 (+0.47%) | 1,650 |
19 Nov 2019 | USD | 0.246 | 0.2548 | 0.246 | 0.2548 | 5.096 | -0.005 (-1.85%) | 1,750 |
18 Nov 2019 | USD | 0.244 | 0.2596 | 0.244 | 0.2596 | 5.192 | +0.008 (+3.02%) | 2,000 |
15 Nov 2019 | USD | 0.28 | 0.284 | 0.244 | 0.252 | 5.04 | -0.036 (-12.50%) | 10,330 |
14 Nov 2019 | USD | 0.288 | 0.288 | 0.288 | 0.288 | 5.76 | +0.009 (+3.08%) | 312 |
13 Nov 2019 | USD | 0.271 | 0.2794 | 0.271 | 0.2794 | 5.588 | +0.025 (+10%) | 4,750 |
12 Nov 2019 | USD | 0.254 | 0.254 | 0.254 | 0.254 | 5.08 | -0.038 (-13.01%) | 625 |
11 Nov 2019 | USD | 0.248 | 0.292 | 0.24 | 0.292 | 5.84 | -0.008 (-2.67%) | 9,500 |
8 Nov 2019 | USD | 0.296 | 0.3 | 0.28 | 0.3 | 6 | -0.012 (-3.85%) | 2,475 |
7 Nov 2019 | USD | 0.312 | 0.312 | 0.312 | 0.312 | 6.24 | +0.011 (+3.55%) | 1,250 |
6 Nov 2019 | USD | 0.3013 | 0.3013 | 0.3013 | 0.3013 | 6.026 | 0.0 (0.0%) | 0 |
5 Nov 2019 | USD | 0.3148 | 0.3148 | 0.2404 | 0.3013 | 6.026 | -0.011 (-3.58%) | 8,125 |
4 Nov 2019 | USD | 0.24 | 0.32 | 0.24 | 0.3125 | 6.25 | +0.072 (+30.21%) | 8,681 |
1 Nov 2019 | USD | 0.2556 | 0.2556 | 0.24 | 0.24 | 4.8 | -0.032 (-11.76%) | 1,375 |
31 Oct 2019 | USD | 0.288 | 0.288 | 0.264 | 0.272 | 5.44 | +0.011 (+4.29%) | 4,538 |
30 Oct 2019 | USD | 0.24 | 0.264 | 0.24 | 0.2608 | 5.216 | -0.009 (-3.41%) | 4,425 |
29 Oct 2019 | USD | 0.254 | 0.27 | 0.2344 | 0.27 | 5.4 | +0.016 (+6.30%) | 4,150 |
28 Oct 2019 | USD | 0.2044 | 0.254 | 0.2 | 0.254 | 5.08 | 0.0 (0.0%) | 2,571 |
25 Oct 2019 | USD | 0.254 | 0.254 | 0.2 | 0.254 | 5.08 | -0.002 (-0.78%) | 5,662 |