Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | USD | 0.45 | 0.45 | 0.418 | 0.4485 | 0.4485 | +0.032 (+7.63%) | 23,600 |
22 Nov 2019 | USD | 0.4499 | 0.4499 | 0.4167 | 0.4167 | 0.4167 | -0.013 (-3.09%) | 26,650 |
21 Nov 2019 | USD | 0.5099 | 0.5099 | 0.4246 | 0.43 | 0.43 | +0.006 (+1.42%) | 48,500 |
20 Nov 2019 | USD | 0.41 | 0.51 | 0.3942 | 0.424 | 0.424 | +0.037 (+9.45%) | 112,144 |
19 Nov 2019 | USD | 0.4114 | 0.46 | 0.387 | 0.3874 | 0.3874 | -0.017 (-4.18%) | 100,800 |
18 Nov 2019 | USD | 0.3884 | 0.51 | 0.3797 | 0.4043 | 0.4043 | +0.025 (+6.45%) | 241,254 |
15 Nov 2019 | USD | 0.48 | 0.48 | 0.3798 | 0.3798 | 0.3798 | -0.06 (-13.68%) | 81,150 |
14 Nov 2019 | USD | 0.4403 | 0.4403 | 0.3676 | 0.44 | 0.44 | -0.015 (-3.32%) | 19,900 |
13 Nov 2019 | USD | 0.496 | 0.496 | 0.4551 | 0.4551 | 0.4551 | -0.055 (-10.76%) | 34,600 |
12 Nov 2019 | USD | 0.675 | 0.87 | 0.36 | 0.51 | 0.51 | -0.047 (-8.49%) | 22,523 |
11 Nov 2019 | USD | 0.5573 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | -0.013 (-2.23%) | 10,000 |
8 Nov 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
7 Nov 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
6 Nov 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.029 (+5.28%) | 2,500 |
5 Nov 2019 | USD | 0.5281 | 0.5414 | 0.5281 | 0.5414 | 0.5414 | -0.039 (-6.78%) | 1,500 |
4 Nov 2019 | USD | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.5808 | 0.0 (0.0%) | 0 |
31 Oct 2019 | USD | 0.543 | 0.5808 | 0.543 | 0.5808 | 0.5808 | +0.043 (+7.90%) | 15,000 |
30 Oct 2019 | USD | 0.5383 | 0.5383 | 0.5383 | 0.5383 | 0.5383 | 0.0 (0.0%) | 0 |
29 Oct 2019 | USD | 0.5383 | 0.5383 | 0.5383 | 0.5383 | 0.5383 | -0.017 (-3.10%) | 1,000 |
28 Oct 2019 | USD | 0.57 | 0.57 | 0.5555 | 0.5555 | 0.5555 | -0.015 (-2.54%) | 23,000 |
25 Oct 2019 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
24 Oct 2019 | USD | 0.57 | 0.5761 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 28,000 |
23 Oct 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.56 | 0.56 | 0.5459 | 0.56 | 0.56 | -0.007 (-1.25%) | 6,000 |
21 Oct 2019 | USD | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.0 (0.0%) | 0 |
18 Oct 2019 | USD | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.0 (0.0%) | 0 |
17 Oct 2019 | USD | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | +0.034 (+6.40%) | 3,500 |
16 Oct 2019 | USD | 0.533 | 0.533 | 0.533 | 0.533 | 0.533 | 0.0 (0.0%) | 0 |
15 Oct 2019 | USD | 0.558 | 0.558 | 0.533 | 0.533 | 0.533 | -0.027 (-4.82%) | 735 |