Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.3857 | 0.3857 | 0.315 | 0.33 | 0.33 | -0.01 (-2.94%) | 24,530 |
12 Dec 2019 | USD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 40,179 |
11 Dec 2019 | USD | 0.35 | 0.37 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 45,461 |
10 Dec 2019 | USD | 0.3767 | 0.4027 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 65,213 |
9 Dec 2019 | USD | 0.34 | 0.43 | 0.34 | 0.38 | 0.38 | -0.02 (-5%) | 52,716 |
6 Dec 2019 | USD | 0.39 | 0.43 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 48,208 |
5 Dec 2019 | USD | 0.515 | 0.515 | 0.27 | 0.37 | 0.37 | +0.07 (+23.33%) | 19,239 |
4 Dec 2019 | USD | 0.4775 | 0.4775 | 0.27 | 0.3 | 0.3 | +0.02 (+7.14%) | 12,298 |
3 Dec 2019 | USD | 0.265 | 0.28 | 0.25 | 0.28 | 0.28 | +0.009 (+3.51%) | 17,249 |
2 Dec 2019 | USD | 0.3075 | 0.3075 | 0.261 | 0.2705 | 0.2705 | -0.04 (-12.74%) | 11,733 |
29 Nov 2019 | USD | 0.2825 | 0.3725 | 0.261 | 0.31 | 0.31 | +0.01 (+3.33%) | 6,126 |
28 Nov 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.29 | 0.38 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 20,639 |
26 Nov 2019 | USD | 0.3 | 0.3 | 0.26 | 0.29 | 0.29 | 0.0 (0.0%) | 20,093 |
25 Nov 2019 | USD | 0.268 | 0.29 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 22,913 |
22 Nov 2019 | USD | 0.27 | 0.3259 | 0.25 | 0.25 | 0.25 | -0.04 (-13.79%) | 29,309 |
21 Nov 2019 | USD | 0.35 | 0.35 | 0.275 | 0.29 | 0.29 | -0.06 (-17.14%) | 27,095 |
20 Nov 2019 | USD | 0.4 | 0.4 | 0.32 | 0.35 | 0.35 | +0.06 (+20.73%) | 15,309 |
19 Nov 2019 | USD | 0.2899 | 0.2899 | 0.24 | 0.2899 | 0.2899 | +0.015 (+5.42%) | 36,464 |
18 Nov 2019 | USD | 0.4 | 0.44 | 0.247 | 0.275 | 0.275 | -0.075 (-21.43%) | 69,671 |
15 Nov 2019 | USD | 0.2839 | 0.43 | 0.257 | 0.35 | 0.35 | +0.1 (+40.00%) | 59,862 |
14 Nov 2019 | USD | 0.37 | 0.37 | 0.23 | 0.25 | 0.25 | -0.11 (-30.56%) | 233,156 |
13 Nov 2019 | USD | 0.3702 | 0.4 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 80,085 |
12 Nov 2019 | USD | 0.51 | 0.51 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 118,473 |
11 Nov 2019 | USD | 0.4399 | 0.4699 | 0.38 | 0.39 | 0.39 | -0.05 (-11.34%) | 55,284 |
8 Nov 2019 | USD | 0.5499 | 0.5999 | 0.4 | 0.4399 | 0.4399 | -0.035 (-7.39%) | 128,027 |
7 Nov 2019 | USD | 0.443 | 0.62 | 0.4 | 0.475 | 0.475 | +0.025 (+5.56%) | 291,564 |
6 Nov 2019 | USD | 1.69 | 1.97 | 0.375 | 0.45 | 0.45 | -1.21 (-72.89%) | 510,114 |
5 Nov 2019 | USD | 1.13 | 1.74 | 1.09 | 1.66 | 1.66 | +0.61 (+58.10%) | 144,866 |
4 Nov 2019 | USD | 0.68 | 1.45 | 0.51 | 1.05 | 1.05 | +0.45 (+75.00%) | 162,711 |