Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.575 | 0.59 | 0.5331 | 0.5651 | 33.906 | -0.031 (-5.25%) | 19,288 |
19 Dec 2019 | USD | 0.5793 | 0.65 | 0.5793 | 0.5964 | 35.784 | -0.01 (-1.60%) | 23,991 |
18 Dec 2019 | USD | 0.6307 | 0.6307 | 0.533 | 0.6061 | 36.366 | -0.014 (-2.24%) | 14,056 |
17 Dec 2019 | USD | 0.67 | 0.68 | 0.516 | 0.62 | 37.2 | -0.026 (-4.02%) | 23,418 |
16 Dec 2019 | USD | 0.5 | 0.65 | 0.5 | 0.646 | 38.76 | +0.141 (+27.92%) | 71,023 |
13 Dec 2019 | USD | 0.5 | 0.51 | 0.42 | 0.505 | 30.3 | +0.03 (+6.32%) | 42,218 |
12 Dec 2019 | USD | 0.441 | 0.48 | 0.44 | 0.475 | 28.5 | +0.015 (+3.26%) | 13,032 |
11 Dec 2019 | USD | 0.471 | 0.48 | 0.44 | 0.46 | 27.6 | -0.002 (-0.43%) | 11,550 |
10 Dec 2019 | USD | 0.4221 | 0.4988 | 0.42 | 0.462 | 27.72 | +0.042 (+10%) | 37,660 |
9 Dec 2019 | USD | 0.412 | 0.45 | 0.3991 | 0.42 | 25.2 | +0.014 (+3.45%) | 8,981 |
6 Dec 2019 | USD | 0.4 | 0.4173 | 0.4 | 0.406 | 24.36 | +0.006 (+1.42%) | 8,370 |
5 Dec 2019 | USD | 0.42 | 0.422 | 0.399 | 0.4003 | 24.018 | -0.03 (-6.89%) | 15,774 |
4 Dec 2019 | USD | 0.44 | 0.4477 | 0.42 | 0.4299 | 25.794 | -0.012 (-2.65%) | 15,712 |
3 Dec 2019 | USD | 0.4474 | 0.45 | 0.44 | 0.4416 | 26.496 | 0.0 (0.0%) | 1,369 |
2 Dec 2019 | USD | 0.454 | 0.455 | 0.4416 | 0.4416 | 26.496 | -0.008 (-1.87%) | 7,172 |
29 Nov 2019 | USD | 0.4786 | 0.4786 | 0.45 | 0.45 | 27 | -0.02 (-4.26%) | 9,014 |
28 Nov 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 28.2 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4511 | 0.475 | 0.4511 | 0.47 | 28.2 | -0.005 (-1.05%) | 245 |
26 Nov 2019 | USD | 0.451 | 0.475 | 0.451 | 0.475 | 28.5 | +0.015 (+3.28%) | 1,952 |
25 Nov 2019 | USD | 0.4711 | 0.4711 | 0.45 | 0.4599 | 27.594 | -0.01 (-2.13%) | 4,348 |
22 Nov 2019 | USD | 0.442 | 0.477 | 0.44 | 0.4699 | 28.194 | +0.03 (+6.80%) | 945 |
21 Nov 2019 | USD | 0.4785 | 0.4785 | 0.44 | 0.44 | 26.4 | 0.0 (0.0%) | 2,962 |
20 Nov 2019 | USD | 0.4365 | 0.4787 | 0.43 | 0.44 | 26.4 | -0.01 (-2.22%) | 5,348 |
19 Nov 2019 | USD | 0.45 | 0.4764 | 0.45 | 0.45 | 27 | -0 (-0.02%) | 6,776 |
18 Nov 2019 | USD | 0.45 | 0.476 | 0.45 | 0.4501 | 27.006 | -0.01 (-2.15%) | 2,826 |
15 Nov 2019 | USD | 0.47 | 0.4786 | 0.46 | 0.46 | 27.6 | -0.01 (-2.13%) | 12,913 |
14 Nov 2019 | USD | 0.47 | 0.484 | 0.47 | 0.47 | 28.2 | -0.01 (-2.06%) | 1,265 |
13 Nov 2019 | USD | 0.51 | 0.51 | 0.468 | 0.4799 | 28.794 | -0.033 (-6.42%) | 8,337 |
12 Nov 2019 | USD | 0.5114 | 0.526 | 0.5051 | 0.5128 | 30.768 | +0.003 (+0.55%) | 1,650 |
11 Nov 2019 | USD | 0.51 | 0.5189 | 0.5025 | 0.51 | 30.6 | -0.009 (-1.72%) | 2,070 |