Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 172,500 |
19 Dec 2019 | USD | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 150,100 |
18 Dec 2019 | USD | 0.41 | 0.46 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 315,800 |
17 Dec 2019 | USD | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 232,700 |
16 Dec 2019 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 172,900 |
13 Dec 2019 | USD | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | -0.02 (-4.44%) | 255,200 |
12 Dec 2019 | USD | 0.4 | 0.47 | 0.4 | 0.45 | 0.45 | +0.01 (+2.27%) | 345,400 |
11 Dec 2019 | USD | 0.45 | 0.48 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 449,900 |
10 Dec 2019 | USD | 0.51 | 0.55 | 0.48 | 0.49 | 0.49 | -0.05 (-9.26%) | 427,300 |
9 Dec 2019 | USD | 0.53 | 0.56 | 0.49 | 0.54 | 0.54 | -0.02 (-3.57%) | 503,000 |
6 Dec 2019 | USD | 0.52 | 0.57 | 0.51 | 0.56 | 0.56 | +0.02 (+3.70%) | 312,200 |
5 Dec 2019 | USD | 0.6 | 0.6 | 0.51 | 0.54 | 0.54 | -0.07 (-11.48%) | 203,400 |
4 Dec 2019 | USD | 0.69 | 0.69 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 176,900 |
3 Dec 2019 | USD | 0.66 | 0.66 | 0.59 | 0.64 | 0.64 | +0.01 (+1.59%) | 472,200 |
2 Dec 2019 | USD | 0.66 | 0.66 | 0.59 | 0.63 | 0.63 | +0.01 (+1.61%) | 473,200 |
29 Nov 2019 | USD | 0.64 | 0.7 | 0.6 | 0.62 | 0.62 | -0.04 (-6.06%) | 334,300 |
28 Nov 2019 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 238,200 |
26 Nov 2019 | USD | 0.65 | 0.67 | 0.61 | 0.66 | 0.66 | -0.02 (-2.94%) | 387,700 |
25 Nov 2019 | USD | 0.69 | 0.72 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 296,500 |
22 Nov 2019 | USD | 0.66 | 0.72 | 0.6 | 0.69 | 0.69 | +0.03 (+4.55%) | 342,900 |
21 Nov 2019 | USD | 0.63 | 0.72 | 0.61 | 0.66 | 0.66 | +0.04 (+6.45%) | 355,500 |
20 Nov 2019 | USD | 0.59 | 0.64 | 0.55 | 0.62 | 0.62 | +0.01 (+1.64%) | 537,900 |
19 Nov 2019 | USD | 0.58 | 0.67 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,028,800 |
18 Nov 2019 | USD | 0.67 | 0.68 | 0.55 | 0.58 | 0.58 | -0.11 (-15.94%) | 514,700 |
15 Nov 2019 | USD | 0.48 | 0.72 | 0.48 | 0.69 | 0.69 | +0.16 (+30.19%) | 1,166,000 |
14 Nov 2019 | USD | 0.5 | 0.56 | 0.47 | 0.53 | 0.53 | +0.02 (+3.92%) | 724,200 |
13 Nov 2019 | USD | 0.5 | 0.62 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 736,600 |
12 Nov 2019 | USD | 0.46 | 0.5 | 0.42 | 0.5 | 0.5 | +0.05 (+11.11%) | 481,400 |
11 Nov 2019 | USD | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 325,400 |