Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.04 (+7.69%) | 1,000 |
6 Jan 2020 | USD | 0.5741 | 0.5741 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 19,700 |
3 Jan 2020 | USD | 0.5416 | 0.58 | 0.5416 | 0.58 | 0.58 | +0.038 (+7.01%) | 11,955 |
2 Jan 2020 | USD | 0.5051 | 0.5521 | 0.5 | 0.542 | 0.542 | +0.036 (+7.14%) | 56,333 |
31 Dec 2019 | USD | 0.4862 | 0.56 | 0.4862 | 0.5059 | 0.5059 | +0.021 (+4.27%) | 19,835 |
30 Dec 2019 | USD | 0.4881 | 0.56 | 0.4777 | 0.4852 | 0.4852 | -0.001 (-0.29%) | 41,500 |
27 Dec 2019 | USD | 0.479 | 0.4866 | 0.44 | 0.4866 | 0.4866 | -0.023 (-4.59%) | 49,782 |
26 Dec 2019 | USD | 0.5155 | 0.5155 | 0.5099 | 0.51 | 0.51 | 0.0 (0.0%) | 11,100 |
25 Dec 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.4589 | 0.51 | 0.4589 | 0.51 | 0.51 | 0.0 (0.0%) | 9,850 |
23 Dec 2019 | USD | 0.4699 | 0.51 | 0.4699 | 0.51 | 0.51 | +0.035 (+7.41%) | 16,200 |
20 Dec 2019 | USD | 0.475 | 0.48 | 0.46 | 0.4748 | 0.4748 | +0.008 (+1.74%) | 23,575 |
19 Dec 2019 | USD | 0.4676 | 0.4676 | 0.445 | 0.4667 | 0.4667 | +0.017 (+3.71%) | 15,327 |
18 Dec 2019 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.001 (-0.24%) | 6,800 |
17 Dec 2019 | USD | 0.45 | 0.46 | 0.45 | 0.4511 | 0.4511 | -0.008 (-1.76%) | 36,100 |
16 Dec 2019 | USD | 0.46 | 0.4695 | 0.4514 | 0.4592 | 0.4592 | +0.001 (+0.26%) | 16,054 |
13 Dec 2019 | USD | 0.4757 | 0.4757 | 0.458 | 0.458 | 0.458 | -0.002 (-0.43%) | 9,500 |
12 Dec 2019 | USD | 0.4729 | 0.475 | 0.4491 | 0.46 | 0.46 | -0.018 (-3.77%) | 11,100 |
11 Dec 2019 | USD | 0.4784 | 0.4784 | 0.478 | 0.478 | 0.478 | +0.028 (+6.25%) | 5,500 |
10 Dec 2019 | USD | 0.456 | 0.4628 | 0.4499 | 0.4499 | 0.4499 | -0.029 (-6.15%) | 53,300 |
9 Dec 2019 | USD | 0.4888 | 0.51 | 0.46 | 0.4794 | 0.4794 | -0.031 (-6%) | 17,437 |
6 Dec 2019 | USD | 0.4652 | 0.51 | 0.4545 | 0.51 | 0.51 | +0.053 (+11.50%) | 54,000 |
5 Dec 2019 | USD | 0.43 | 0.46 | 0.43 | 0.4574 | 0.4574 | +0.018 (+4.12%) | 8,281 |
4 Dec 2019 | USD | 0.4393 | 0.4393 | 0.4393 | 0.4393 | 0.4393 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.46 | 0.475 | 0.4393 | 0.4393 | 0.4393 | -0.017 (-3.70%) | 72,723 |
2 Dec 2019 | USD | 0.45 | 0.4639 | 0.4489 | 0.4562 | 0.4562 | -0.001 (-0.13%) | 25,322 |
29 Nov 2019 | USD | 0.4699 | 0.4699 | 0.4568 | 0.4568 | 0.4568 | +0.015 (+3.42%) | 3,000 |
28 Nov 2019 | USD | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.4417 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4728 | 0.4728 | 0.4417 | 0.4417 | 0.4417 | -0.068 (-13.39%) | 4,000 |
26 Nov 2019 | USD | 0.4401 | 0.51 | 0.4401 | 0.51 | 0.51 | +0.061 (+13.71%) | 14,590 |