Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2019 | USD | 0.35 | 0.36 | 0.3499 | 0.36 | 0.36 | +0.01 (+2.86%) | 45,507 |
12 Nov 2019 | USD | 0.3566 | 0.3566 | 0.35 | 0.35 | 0.35 | -0.021 (-5.66%) | 6,000 |
11 Nov 2019 | USD | 0.371 | 0.371 | 0.371 | 0.371 | 0.371 | +0.002 (+0.54%) | 3,000 |
8 Nov 2019 | USD | 0.397 | 0.397 | 0.3688 | 0.369 | 0.369 | -0.029 (-7.29%) | 89,800 |
7 Nov 2019 | USD | 0.4229 | 0.4229 | 0.397 | 0.398 | 0.398 | -0.002 (-0.50%) | 10,382 |
6 Nov 2019 | USD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.014 (-3.29%) | 2,500 |
5 Nov 2019 | USD | 0.4136 | 0.4136 | 0.4136 | 0.4136 | 0.4136 | -0.006 (-1.52%) | 5,000 |
4 Nov 2019 | USD | 0.421 | 0.421 | 0.42 | 0.42 | 0.42 | +0.007 (+1.69%) | 8,000 |
1 Nov 2019 | USD | 0.404 | 0.413 | 0.397 | 0.413 | 0.413 | +0.008 (+1.98%) | 2,800 |
31 Oct 2019 | USD | 0.4128 | 0.4199 | 0.405 | 0.405 | 0.405 | -0.008 (-1.94%) | 19,000 |
30 Oct 2019 | USD | 0.401 | 0.42 | 0.3971 | 0.413 | 0.413 | +0.013 (+3.25%) | 10,161 |
29 Oct 2019 | USD | 0.396 | 0.4 | 0.385 | 0.4 | 0.4 | +0.004 (+1.01%) | 14,830 |
28 Oct 2019 | USD | 0.4 | 0.4039 | 0.3844 | 0.396 | 0.396 | -0.014 (-3.41%) | 36,263 |
25 Oct 2019 | USD | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.024 (-5.53%) | 26,800 |
24 Oct 2019 | USD | 0.446 | 0.446 | 0.415 | 0.434 | 0.434 | -0.06 (-12.18%) | 63,480 |
23 Oct 2019 | USD | 0.4942 | 0.4942 | 0.4942 | 0.4942 | 0.4942 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.4854 | 0.4942 | 0.4854 | 0.4942 | 0.4942 | +0.008 (+1.56%) | 10,500 |
21 Oct 2019 | USD | 0.4474 | 0.4866 | 0.437 | 0.4866 | 0.4866 | +0.047 (+10.77%) | 7,950 |
18 Oct 2019 | USD | 0.4391 | 0.4549 | 0.438 | 0.4393 | 0.4393 | +0 (+0.09%) | 11,300 |
17 Oct 2019 | USD | 0.4309 | 0.4389 | 0.4148 | 0.4389 | 0.4389 | +0.002 (+0.43%) | 7,000 |
16 Oct 2019 | USD | 0.437 | 0.437 | 0.437 | 0.437 | 0.437 | +0.009 (+2.17%) | 100 |
15 Oct 2019 | USD | 0.474 | 0.474 | 0.4266 | 0.4277 | 0.4277 | -0.052 (-10.90%) | 62,150 |
14 Oct 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.4979 | 0.4979 | 0.4669 | 0.48 | 0.48 | -0.014 (-2.76%) | 28,022 |
10 Oct 2019 | USD | 0.4933 | 0.4954 | 0.4453 | 0.4936 | 0.4936 | -0.001 (-0.28%) | 72,770 |
9 Oct 2019 | USD | 0.4228 | 0.498 | 0.4228 | 0.495 | 0.495 | +0.065 (+15.12%) | 73,821 |
8 Oct 2019 | USD | 0.501 | 0.501 | 0.418 | 0.43 | 0.43 | -0.078 (-15.29%) | 140,840 |
7 Oct 2019 | USD | 0.514 | 0.514 | 0.5076 | 0.5076 | 0.5076 | +0.008 (+1.52%) | 1,100 |
4 Oct 2019 | USD | 0.5319 | 0.5319 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,190 |
3 Oct 2019 | USD | 0.528 | 0.528 | 0.506 | 0.52 | 0.52 | +0.004 (+0.78%) | 25,522 |