Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2019 | USD | 0.41 | 0.4199 | 0.394 | 0.4124 | 0.4124 | -0.005 (-1.17%) | 2,391,573 |
12 Dec 2019 | USD | 0.42 | 0.429 | 0.4084 | 0.4173 | 0.4173 | +0.005 (+1.34%) | 1,675,547 |
11 Dec 2019 | USD | 0.425 | 0.425 | 0.409 | 0.4118 | 0.4118 | -0.004 (-0.91%) | 1,394,297 |
10 Dec 2019 | USD | 0.4231 | 0.435 | 0.41 | 0.4156 | 0.4156 | -0.008 (-1.80%) | 2,355,440 |
9 Dec 2019 | USD | 0.435 | 0.4449 | 0.398 | 0.4232 | 0.4232 | -0.008 (-1.92%) | 3,143,732 |
6 Dec 2019 | USD | 0.47 | 0.48 | 0.43 | 0.4315 | 0.4315 | -0.041 (-8.60%) | 2,363,078 |
5 Dec 2019 | USD | 0.43 | 0.48 | 0.42 | 0.4721 | 0.4721 | +0.052 (+12.40%) | 5,414,092 |
4 Dec 2019 | USD | 0.43 | 0.43 | 0.4157 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,488,220 |
3 Dec 2019 | USD | 0.42 | 0.43 | 0.412 | 0.43 | 0.43 | +0.002 (+0.42%) | 1,320,467 |
2 Dec 2019 | USD | 0.4456 | 0.448 | 0.41 | 0.4282 | 0.4282 | -0.008 (-1.79%) | 2,245,125 |
29 Nov 2019 | USD | 0.43 | 0.44 | 0.42 | 0.436 | 0.436 | +0.022 (+5.36%) | 1,741,029 |
28 Nov 2019 | USD | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.4201 | 0.425 | 0.4067 | 0.4138 | 0.4138 | +0.007 (+1.77%) | 1,642,976 |
26 Nov 2019 | USD | 0.45 | 0.4587 | 0.3917 | 0.4066 | 0.4066 | -0.031 (-7.13%) | 3,957,650 |
25 Nov 2019 | USD | 0.45 | 0.49 | 0.4235 | 0.4378 | 0.4378 | +0.014 (+3.40%) | 7,126,132 |
22 Nov 2019 | USD | 0.3809 | 0.425 | 0.3705 | 0.4234 | 0.4234 | +0.047 (+12.58%) | 4,640,052 |
21 Nov 2019 | USD | 0.3772 | 0.3846 | 0.3625 | 0.3761 | 0.3761 | +0.006 (+1.73%) | 2,124,379 |
20 Nov 2019 | USD | 0.379 | 0.389 | 0.3614 | 0.3697 | 0.3697 | +0.004 (+1.18%) | 2,627,709 |
19 Nov 2019 | USD | 0.375 | 0.38 | 0.3605 | 0.3654 | 0.3654 | -0.004 (-1.14%) | 1,753,272 |
18 Nov 2019 | USD | 0.3812 | 0.393 | 0.3409 | 0.3696 | 0.3696 | -0.012 (-3.17%) | 3,743,764 |
15 Nov 2019 | USD | 0.405 | 0.4188 | 0.378 | 0.3817 | 0.3817 | -0.022 (-5.36%) | 4,616,883 |
14 Nov 2019 | USD | 0.436 | 0.436 | 0.3901 | 0.4033 | 0.4033 | -0.027 (-6.19%) | 4,105,991 |
13 Nov 2019 | USD | 0.4 | 0.4599 | 0.3935 | 0.4299 | 0.4299 | +0.023 (+5.57%) | 3,484,115 |
12 Nov 2019 | USD | 0.435 | 0.435 | 0.39 | 0.4072 | 0.4072 | -0.029 (-6.67%) | 3,224,528 |
11 Nov 2019 | USD | 0.441 | 0.4498 | 0.42 | 0.4363 | 0.4363 | -0.013 (-2.96%) | 1,702,688 |
8 Nov 2019 | USD | 0.4935 | 0.4935 | 0.4194 | 0.4496 | 0.4496 | -0.02 (-4.30%) | 4,882,459 |
7 Nov 2019 | USD | 0.455 | 0.4902 | 0.425 | 0.4698 | 0.4698 | +0.035 (+7.95%) | 11,546,150 |
6 Nov 2019 | USD | 0.3795 | 0.445 | 0.37 | 0.4352 | 0.4352 | +0.082 (+23.22%) | 14,922,570 |
5 Nov 2019 | USD | 0.3656 | 0.3709 | 0.35 | 0.3532 | 0.3532 | -0.014 (-3.76%) | 3,198,528 |
4 Nov 2019 | USD | 0.39 | 0.394 | 0.35 | 0.367 | 0.367 | +0.012 (+3.38%) | 4,946,692 |