Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 0.55 | 0.558 | 0.502 | 0.51 | 0.51 | -0.048 (-8.60%) | 4,394,357 |
18 Dec 2019 | USD | 0.514 | 0.571 | 0.4905 | 0.558 | 0.558 | +0.053 (+10.50%) | 7,210,487 |
17 Dec 2019 | USD | 0.503 | 0.518 | 0.498 | 0.505 | 0.505 | +0.002 (+0.40%) | 3,750,210 |
16 Dec 2019 | USD | 0.517 | 0.517 | 0.497 | 0.503 | 0.503 | -0.007 (-1.37%) | 2,851,047 |
13 Dec 2019 | USD | 0.524 | 0.525 | 0.502 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,678,154 |
12 Dec 2019 | USD | 0.501 | 0.52 | 0.48 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,919,437 |
11 Dec 2019 | USD | 0.512 | 0.519 | 0.472 | 0.495 | 0.495 | -0.024 (-4.62%) | 2,083,267 |
10 Dec 2019 | USD | 0.524 | 0.524 | 0.507 | 0.519 | 0.519 | -0.008 (-1.52%) | 1,462,231 |
9 Dec 2019 | USD | 0.534 | 0.534 | 0.517 | 0.527 | 0.527 | -0.007 (-1.31%) | 2,054,682 |
6 Dec 2019 | USD | 0.531 | 0.534 | 0.511 | 0.534 | 0.534 | +0.002 (+0.38%) | 2,535,487 |
5 Dec 2019 | USD | 0.518 | 0.536 | 0.51 | 0.532 | 0.532 | +0.022 (+4.31%) | 1,720,798 |
4 Dec 2019 | USD | 0.5 | 0.52 | 0.49 | 0.51 | 0.51 | +0.002 (+0.39%) | 2,019,048 |
3 Dec 2019 | USD | 0.528 | 0.542 | 0.49 | 0.508 | 0.508 | -0.017 (-3.24%) | 3,225,069 |
2 Dec 2019 | USD | 0.545 | 0.554 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 2,400,896 |
29 Nov 2019 | USD | 0.565 | 0.565 | 0.541 | 0.545 | 0.545 | -0.015 (-2.68%) | 717,710 |
28 Nov 2019 | USD | 0.56 | 0.568 | 0.545 | 0.56 | 0.56 | -0.001 (-0.18%) | 744,958 |
27 Nov 2019 | USD | 0.535 | 0.561 | 0.532 | 0.561 | 0.561 | +0.016 (+2.94%) | 1,887,701 |
26 Nov 2019 | USD | 0.525 | 0.552 | 0.52 | 0.545 | 0.545 | +0.02 (+3.81%) | 3,050,923 |
25 Nov 2019 | USD | 0.523 | 0.555 | 0.522 | 0.525 | 0.525 | +0.004 (+0.77%) | 2,738,487 |
22 Nov 2019 | USD | 0.555 | 0.564 | 0.515 | 0.521 | 0.521 | -0.034 (-6.13%) | 3,017,843 |
21 Nov 2019 | USD | 0.587 | 0.587 | 0.55 | 0.555 | 0.555 | -0.03 (-5.13%) | 1,933,638 |
20 Nov 2019 | USD | 0.575 | 0.587 | 0.562 | 0.585 | 0.585 | +0.001 (+0.17%) | 2,581,106 |
19 Nov 2019 | USD | 0.598 | 0.61 | 0.564 | 0.584 | 0.584 | -0.005 (-0.85%) | 1,501,558 |
18 Nov 2019 | USD | 0.61 | 0.619 | 0.58 | 0.589 | 0.589 | -0.019 (-3.13%) | 1,836,425 |
15 Nov 2019 | USD | 0.611 | 0.628 | 0.602 | 0.608 | 0.608 | +0.003 (+0.50%) | 1,192,585 |
14 Nov 2019 | USD | 0.62 | 0.623 | 0.602 | 0.605 | 0.605 | -0.007 (-1.14%) | 1,758,358 |
13 Nov 2019 | USD | 0.637 | 0.637 | 0.61 | 0.612 | 0.612 | -0.027 (-4.23%) | 4,614,819 |
12 Nov 2019 | USD | 0.63 | 0.639 | 0.6 | 0.639 | 0.639 | +0.069 (+12.11%) | 11,585,667 |
11 Nov 2019 | USD | 0.599 | 0.601 | 0.563 | 0.57 | 0.57 | +0.03 (+5.56%) | 12,131,227 |
8 Nov 2019 | USD | 0.55 | 0.565 | 0.515 | 0.54 | 0.54 | -0.01 (-1.82%) | 5,211,056 |