Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | USD | 0.2958 | 0.3288 | 0.275 | 0.3288 | 0.3288 | +0.033 (+11.12%) | 11,404,358 |
26 Nov 2019 | USD | 0.2785 | 0.2981 | 0.2743 | 0.2959 | 0.2959 | +0.019 (+7.02%) | 9,824,435 |
25 Nov 2019 | USD | 0.2703 | 0.2847 | 0.2507 | 0.2765 | 0.2765 | +0.001 (+0.44%) | 930,421 |
24 Nov 2019 | USD | 0.2994 | 0.3 | 0.2753 | 0.2753 | 0.2753 | -0.024 (-7.99%) | 10,262,202 |
23 Nov 2019 | USD | 0.2916 | 0.3004 | 0.2865 | 0.2992 | 0.2992 | +0.007 (+2.26%) | 479,293 |
22 Nov 2019 | USD | 0.3067 | 0.3271 | 0.2686 | 0.2926 | 0.2926 | -0.014 (-4.44%) | 1,590,759 |
21 Nov 2019 | USD | 0.3236 | 0.3265 | 0.2969 | 0.3062 | 0.3062 | -0.017 (-5.32%) | 1,064,069 |
20 Nov 2019 | USD | 0.3324 | 0.3336 | 0.3209 | 0.3234 | 0.3234 | -0.009 (-2.80%) | 800,633 |
19 Nov 2019 | USD | 0.3412 | 0.3412 | 0.3147 | 0.3327 | 0.3327 | -0.009 (-2.49%) | 2,097,576 |
18 Nov 2019 | USD | 0.3533 | 0.3581 | 0.336 | 0.3412 | 0.3412 | -0.013 (-3.62%) | 69,314,813 |
17 Nov 2019 | USD | 0.3582 | 0.3593 | 0.3519 | 0.354 | 0.354 | -0.004 (-1.23%) | 9,241,009 |
16 Nov 2019 | USD | 0.356 | 0.3676 | 0.3523 | 0.3584 | 0.3584 | +0.003 (+0.93%) | 1,520,977 |
15 Nov 2019 | USD | 0.3459 | 0.3603 | 0.3385 | 0.3551 | 0.3551 | +0.009 (+2.75%) | 2,968,406 |
14 Nov 2019 | USD | 0.3494 | 0.3508 | 0.3398 | 0.3456 | 0.3456 | -0.003 (-0.97%) | 1,527,676 |
13 Nov 2019 | USD | 0.3474 | 0.354 | 0.3416 | 0.349 | 0.349 | +0.002 (+0.43%) | 3,363,580 |
12 Nov 2019 | USD | 0.3451 | 0.3577 | 0.3394 | 0.3475 | 0.3475 | +0.002 (+0.70%) | 5,930,845 |
11 Nov 2019 | USD | 0.3564 | 0.3572 | 0.3374 | 0.3451 | 0.3451 | -0.011 (-3.17%) | 17,833,643 |
10 Nov 2019 | USD | 0.3528 | 0.3588 | 0.3477 | 0.3564 | 0.3564 | +0.004 (+1.16%) | 5,722,075 |
9 Nov 2019 | USD | 0.3526 | 0.3615 | 0.3469 | 0.3523 | 0.3523 | -0.002 (-0.45%) | 2,047,316 |
8 Nov 2019 | USD | 0.3615 | 0.3616 | 0.3338 | 0.3539 | 0.3539 | -0.008 (-2.10%) | 2,365,622 |
7 Nov 2019 | USD | 0.3808 | 0.3816 | 0.348 | 0.3615 | 0.3615 | -0.02 (-5.22%) | 3,592,732 |
6 Nov 2019 | USD | 0.3865 | 0.3866 | 0.3758 | 0.3814 | 0.3814 | -0.005 (-1.35%) | 2,874,817 |
5 Nov 2019 | USD | 0.3774 | 0.3885 | 0.3685 | 0.3866 | 0.3866 | +0.009 (+2.44%) | 18,480,036 |
4 Nov 2019 | USD | 0.406 | 0.406 | 0.3715 | 0.3774 | 0.3774 | -0.028 (-6.81%) | 11,530,886 |
3 Nov 2019 | USD | 0.417 | 0.417 | 0.3887 | 0.405 | 0.405 | -0.012 (-2.95%) | 9,544,322 |
2 Nov 2019 | USD | 0.3744 | 0.444 | 0.3744 | 0.4173 | 0.4173 | +0.043 (+11.58%) | 19,747,979 |
1 Nov 2019 | USD | 0.3658 | 0.3742 | 0.3462 | 0.374 | 0.374 | +0.007 (+2.05%) | 5,104,573 |
31 Oct 2019 | USD | 0.3533 | 0.379 | 0.3527 | 0.3665 | 0.3665 | +0.015 (+4.12%) | 3,886,652 |
30 Oct 2019 | USD | 0.3413 | 0.37 | 0.3401 | 0.352 | 0.352 | +0.011 (+3.26%) | 4,021,104 |
29 Oct 2019 | USD | 0.3536 | 0.3582 | 0.3354 | 0.3409 | 0.3409 | -0.015 (-4.16%) | 3,214,590 |