Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.3108 | 0.3894 | 0.3108 | 0.375 | 2.25 | +0.006 (+1.71%) | 11,372 |
13 Dec 2019 | USD | 0.3798 | 0.39 | 0.3174 | 0.3687 | 2.2122 | -0.009 (-2.46%) | 7,601 |
12 Dec 2019 | USD | 0.2946 | 0.42 | 0.2946 | 0.378 | 2.268 | +0.018 (+5%) | 8,122 |
11 Dec 2019 | USD | 0.3782 | 0.3782 | 0.3114 | 0.36 | 2.16 | 0.0 (0.0%) | 4,054 |
10 Dec 2019 | USD | 0.4137 | 0.4137 | 0.276 | 0.36 | 2.16 | -0.054 (-13.04%) | 2,721 |
9 Dec 2019 | USD | 0.426 | 0.426 | 0.3453 | 0.414 | 2.484 | -0.006 (-1.43%) | 5,181 |
6 Dec 2019 | USD | 0.3249 | 0.4299 | 0.3249 | 0.42 | 2.52 | -0.004 (-0.99%) | 750 |
5 Dec 2019 | USD | 0.324 | 0.4578 | 0.3006 | 0.4242 | 2.5452 | -0.021 (-4.65%) | 9,940 |
4 Dec 2019 | USD | 0.33 | 0.4449 | 0.33 | 0.4449 | 2.6694 | +0.013 (+2.99%) | 613 |
3 Dec 2019 | USD | 0.336 | 0.4338 | 0.3144 | 0.432 | 2.592 | -0.012 (-2.70%) | 5,150 |
2 Dec 2019 | USD | 0.336 | 0.444 | 0.336 | 0.444 | 2.664 | +0.084 (+23.33%) | 19,156 |
29 Nov 2019 | USD | 0.252 | 0.396 | 0.252 | 0.36 | 2.16 | +0.03 (+9.09%) | 10,542 |
28 Nov 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 1.98 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.2868 | 0.4146 | 0.264 | 0.33 | 1.98 | -0.001 (-0.36%) | 35,526 |
26 Nov 2019 | USD | 0.3006 | 0.384 | 0.3006 | 0.3312 | 1.9872 | +0.001 (+0.18%) | 7,310 |
25 Nov 2019 | USD | 0.33 | 0.3786 | 0.33 | 0.3306 | 1.9836 | -0.043 (-11.44%) | 3,558 |
22 Nov 2019 | USD | 0.348 | 0.3733 | 0.3338 | 0.3733 | 2.2398 | +0.001 (+0.35%) | 812 |
21 Nov 2019 | USD | 0.342 | 0.396 | 0.342 | 0.372 | 2.232 | +0.013 (+3.51%) | 10,384 |
20 Nov 2019 | USD | 0.3654 | 0.3714 | 0.3588 | 0.3594 | 2.1564 | -0.007 (-1.88%) | 1,345 |
19 Nov 2019 | USD | 0.396 | 0.396 | 0.3618 | 0.3663 | 2.1978 | +0.01 (+2.78%) | 1,268 |
18 Nov 2019 | USD | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 2.1384 | -0.028 (-7.19%) | 304 |
15 Nov 2019 | USD | 0.3426 | 0.3856 | 0.3426 | 0.384 | 2.304 | +0.006 (+1.59%) | 3,655 |
14 Nov 2019 | USD | 0.3726 | 0.396 | 0.3726 | 0.378 | 2.268 | -0.018 (-4.55%) | 18,708 |
13 Nov 2019 | USD | 0.354 | 0.396 | 0.354 | 0.396 | 2.376 | +0.018 (+4.76%) | 1,558 |
12 Nov 2019 | USD | 0.372 | 0.39 | 0.354 | 0.378 | 2.268 | +0.003 (+0.80%) | 51,321 |
11 Nov 2019 | USD | 0.39 | 0.39 | 0.375 | 0.375 | 2.25 | -0.03 (-7.38%) | 2,083 |
8 Nov 2019 | USD | 0.4047 | 0.42 | 0.3762 | 0.4049 | 2.4294 | -0.026 (-6.14%) | 38,006 |
7 Nov 2019 | USD | 0.432 | 0.432 | 0.3732 | 0.4314 | 2.5884 | -0.006 (-1.37%) | 14,835 |
6 Nov 2019 | USD | 0.3726 | 0.4374 | 0.3726 | 0.4374 | 2.6244 | +0.019 (+4.44%) | 1,242 |
5 Nov 2019 | USD | 0.4194 | 0.4194 | 0.39 | 0.4188 | 2.5128 | +0.002 (+0.58%) | 1,830 |