Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.45 | 0.455 | 0.4493 | 0.455 | 0.455 | +0.005 (+1.13%) | 77,254 |
12 Dec 2019 | USD | 0.465 | 0.465 | 0.4351 | 0.4499 | 0.4499 | -0.008 (-1.68%) | 18,000 |
11 Dec 2019 | USD | 0.461 | 0.4611 | 0.4358 | 0.4576 | 0.4576 | +0.009 (+2.05%) | 84,045 |
10 Dec 2019 | USD | 0.447 | 0.4484 | 0.447 | 0.4484 | 0.4484 | +0.007 (+1.68%) | 4,000 |
9 Dec 2019 | USD | 0.452 | 0.46 | 0.441 | 0.441 | 0.441 | -0.009 (-2.00%) | 45,200 |
6 Dec 2019 | USD | 0.4364 | 0.454 | 0.4364 | 0.45 | 0.45 | -0 (-0.04%) | 40,215 |
5 Dec 2019 | USD | 0.4572 | 0.4629 | 0.435 | 0.4502 | 0.4502 | -0.023 (-4.80%) | 60,164 |
4 Dec 2019 | USD | 0.48 | 0.48 | 0.4729 | 0.4729 | 0.4729 | -0.007 (-1.48%) | 5,762 |
3 Dec 2019 | USD | 0.48 | 0.48 | 0.476 | 0.48 | 0.48 | +0.003 (+0.52%) | 25,722 |
2 Dec 2019 | USD | 0.4845 | 0.4979 | 0.4595 | 0.4775 | 0.4775 | -0.009 (-1.91%) | 66,736 |
29 Nov 2019 | USD | 0.49 | 0.4939 | 0.4701 | 0.4868 | 0.4868 | 0.0 (0.0%) | 27,989 |
28 Nov 2019 | USD | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.4868 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4823 | 0.4947 | 0.4747 | 0.4868 | 0.4868 | +0.033 (+7.22%) | 35,305 |
26 Nov 2019 | USD | 0.47 | 0.47 | 0.4442 | 0.454 | 0.454 | -0.019 (-4.12%) | 19,742 |
25 Nov 2019 | USD | 0.4611 | 0.484 | 0.4611 | 0.4735 | 0.4735 | -0.011 (-2.37%) | 5,405 |
22 Nov 2019 | USD | 0.48 | 0.485 | 0.4664 | 0.485 | 0.485 | +0.025 (+5.43%) | 17,467 |
21 Nov 2019 | USD | 0.4417 | 0.46 | 0.4344 | 0.46 | 0.46 | +0.025 (+5.75%) | 13,400 |
20 Nov 2019 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 5,020 |
19 Nov 2019 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.016 (-3.50%) | 712 |
18 Nov 2019 | USD | 0.46 | 0.46 | 0.4469 | 0.4508 | 0.4508 | -0.002 (-0.51%) | 16,000 |
15 Nov 2019 | USD | 0.4566 | 0.4566 | 0.4531 | 0.4531 | 0.4531 | -0.004 (-0.98%) | 7,291 |
14 Nov 2019 | USD | 0.4745 | 0.4745 | 0.455 | 0.4576 | 0.4576 | -0.013 (-2.72%) | 13,651 |
13 Nov 2019 | USD | 0.47 | 0.4796 | 0.4568 | 0.4704 | 0.4704 | +0 (+0.09%) | 13,306 |
12 Nov 2019 | USD | 0.4695 | 0.49 | 0.4613 | 0.47 | 0.47 | +0.007 (+1.42%) | 64,060 |
11 Nov 2019 | USD | 0.47 | 0.474 | 0.4634 | 0.4634 | 0.4634 | -0.025 (-5.18%) | 36,985 |
8 Nov 2019 | USD | 0.5137 | 0.5371 | 0.4887 | 0.4887 | 0.4887 | +0.003 (+0.62%) | 240,210 |
7 Nov 2019 | USD | 0.46 | 0.4978 | 0.453 | 0.4857 | 0.4857 | +0.066 (+15.70%) | 157,500 |
6 Nov 2019 | USD | 0.4326 | 0.4349 | 0.4015 | 0.4198 | 0.4198 | -0.024 (-5.32%) | 8,820 |
5 Nov 2019 | USD | 0.4311 | 0.4447 | 0.4306 | 0.4434 | 0.4434 | +0.025 (+5.85%) | 20,613 |
4 Nov 2019 | USD | 0.4411 | 0.4461 | 0.406 | 0.4189 | 0.4189 | -0.017 (-3.83%) | 15,408 |