Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2019 | USD | 0.4991 | 0.4991 | 0.4991 | 0.4991 | 0.4991 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.5043 | 0.5144 | 0.4899 | 0.4991 | 0.4991 | -0.008 (-1.56%) | 54,750 |
23 Dec 2019 | USD | 0.4732 | 0.507 | 0.4732 | 0.507 | 0.507 | +0.034 (+7.10%) | 44,075 |
20 Dec 2019 | USD | 0.4755 | 0.4909 | 0.473 | 0.4734 | 0.4734 | -0.004 (-0.82%) | 23,050 |
19 Dec 2019 | USD | 0.4844 | 0.4844 | 0.452 | 0.4773 | 0.4773 | -0.023 (-4.54%) | 67,638 |
18 Dec 2019 | USD | 0.49 | 0.5 | 0.4844 | 0.5 | 0.5 | +0.01 (+2.04%) | 16,500 |
17 Dec 2019 | USD | 0.47 | 0.49 | 0.466 | 0.49 | 0.49 | +0.02 (+4.26%) | 70,033 |
16 Dec 2019 | USD | 0.4598 | 0.4769 | 0.4529 | 0.47 | 0.47 | +0.042 (+9.92%) | 62,499 |
13 Dec 2019 | USD | 0.375 | 0.4278 | 0.375 | 0.4276 | 0.4276 | +0.053 (+14.09%) | 21,500 |
12 Dec 2019 | USD | 0.3647 | 0.3748 | 0.3647 | 0.3748 | 0.3748 | +0.005 (+1.38%) | 6,436 |
11 Dec 2019 | USD | 0.37 | 0.3739 | 0.36 | 0.3697 | 0.3697 | -0 (-0.08%) | 33,000 |
10 Dec 2019 | USD | 0.3742 | 0.3742 | 0.37 | 0.37 | 0.37 | -0.002 (-0.46%) | 2,895 |
9 Dec 2019 | USD | 0.35 | 0.3719 | 0.35 | 0.3717 | 0.3717 | +0.012 (+3.25%) | 4,400 |
6 Dec 2019 | USD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | -0.01 (-2.70%) | 57,200 |
5 Dec 2019 | USD | 0.3443 | 0.37 | 0.3443 | 0.37 | 0.37 | +0.011 (+3.06%) | 10,550 |
4 Dec 2019 | USD | 0.3629 | 0.3645 | 0.3553 | 0.359 | 0.359 | -0.004 (-1.07%) | 9,500 |
3 Dec 2019 | USD | 0.3629 | 0.38 | 0.3564 | 0.3629 | 0.3629 | +0.013 (+3.69%) | 54,650 |
2 Dec 2019 | USD | 0.35 | 0.36 | 0.3499 | 0.35 | 0.35 | 0.0 (0.0%) | 19,140 |
29 Nov 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 350 |
28 Nov 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.3688 | 0.3688 | 0.35 | 0.35 | 0.35 | +0.039 (+12.50%) | 5,800 |
26 Nov 2019 | USD | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | -0.002 (-0.61%) | 2,500 |
25 Nov 2019 | USD | 0.3318 | 0.34 | 0.31 | 0.313 | 0.313 | -0.02 (-6.01%) | 38,100 |
22 Nov 2019 | USD | 0.333 | 0.333 | 0.333 | 0.333 | 0.333 | -0.003 (-0.89%) | 3,500 |
21 Nov 2019 | USD | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | -0.007 (-2.07%) | 5,000 |
20 Nov 2019 | USD | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 0.3568 | 0.3568 | 0.3431 | 0.3431 | 0.3431 | -0.017 (-4.59%) | 7,900 |
18 Nov 2019 | USD | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | -0.003 (-0.94%) | 100 |
15 Nov 2019 | USD | 0.371 | 0.371 | 0.363 | 0.363 | 0.363 | +0.003 (+0.81%) | 1,900 |
14 Nov 2019 | USD | 0.3639 | 0.3642 | 0.351 | 0.3601 | 0.3601 | +0 (+0.03%) | 21,900 |