Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2019 | USD | 0.3371 | 0.3498 | 0.3055 | 0.3166 | 0.3166 | -0.014 (-4.18%) | 319,737 |
29 Nov 2019 | USD | 0.339 | 0.339 | 0.3095 | 0.3304 | 0.3304 | -0.006 (-1.67%) | 479,116 |
28 Nov 2019 | USD | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.32 | 0.35 | 0.3 | 0.336 | 0.336 | +0.03 (+9.84%) | 1,084,706 |
26 Nov 2019 | USD | 0.31 | 0.31 | 0.2953 | 0.3059 | 0.3059 | +0.003 (+1.12%) | 174,276 |
25 Nov 2019 | USD | 0.31 | 0.33 | 0.3 | 0.3025 | 0.3025 | +0.002 (+0.80%) | 157,235 |
22 Nov 2019 | USD | 0.3077 | 0.3316 | 0.29 | 0.3001 | 0.3001 | -0.005 (-1.61%) | 237,295 |
21 Nov 2019 | USD | 0.31 | 0.3298 | 0.305 | 0.305 | 0.305 | -0.025 (-7.52%) | 552,489 |
20 Nov 2019 | USD | 0.2941 | 0.339 | 0.2688 | 0.3298 | 0.3298 | +0.05 (+17.74%) | 1,259,902 |
19 Nov 2019 | USD | 0.3 | 0.3 | 0.265 | 0.2801 | 0.2801 | +0.018 (+6.91%) | 585,717 |
18 Nov 2019 | USD | 0.2742 | 0.2781 | 0.2539 | 0.262 | 0.262 | -0.016 (-5.79%) | 117,532 |
15 Nov 2019 | USD | 0.275 | 0.28 | 0.255 | 0.2781 | 0.2781 | +0.003 (+1.13%) | 128,824 |
14 Nov 2019 | USD | 0.28 | 0.28 | 0.253 | 0.275 | 0.275 | +0.001 (+0.44%) | 207,454 |
13 Nov 2019 | USD | 0.273 | 0.275 | 0.263 | 0.2738 | 0.2738 | +0.006 (+2.36%) | 124,990 |
12 Nov 2019 | USD | 0.27 | 0.275 | 0.26 | 0.2675 | 0.2675 | -0.005 (-1.80%) | 138,922 |
11 Nov 2019 | USD | 0.2702 | 0.2749 | 0.2594 | 0.2724 | 0.2724 | +0.002 (+0.89%) | 178,088 |
8 Nov 2019 | USD | 0.27 | 0.28 | 0.2593 | 0.27 | 0.27 | -0.001 (-0.22%) | 285,429 |
7 Nov 2019 | USD | 0.27 | 0.2799 | 0.2645 | 0.2706 | 0.2706 | -0.009 (-3.18%) | 111,220 |
6 Nov 2019 | USD | 0.2751 | 0.2937 | 0.273 | 0.2795 | 0.2795 | +0.012 (+4.64%) | 465,331 |
5 Nov 2019 | USD | 0.2749 | 0.2749 | 0.2501 | 0.2671 | 0.2671 | -0.008 (-2.84%) | 174,303 |
4 Nov 2019 | USD | 0.275 | 0.275 | 0.265 | 0.2749 | 0.2749 | +0.006 (+2.08%) | 142,488 |
1 Nov 2019 | USD | 0.2597 | 0.275 | 0.2521 | 0.2693 | 0.2693 | +0.019 (+7.81%) | 148,849 |
31 Oct 2019 | USD | 0.2637 | 0.275 | 0.2405 | 0.2498 | 0.2498 | -0.02 (-7.41%) | 425,895 |
30 Oct 2019 | USD | 0.27 | 0.275 | 0.2623 | 0.2698 | 0.2698 | -0 (-0.04%) | 57,759 |
29 Oct 2019 | USD | 0.262 | 0.274 | 0.262 | 0.2699 | 0.2699 | +0 (+0.07%) | 58,154 |
28 Oct 2019 | USD | 0.2799 | 0.2799 | 0.263 | 0.2697 | 0.2697 | +0 (+0.11%) | 141,938 |
25 Oct 2019 | USD | 0.27 | 0.282 | 0.265 | 0.2694 | 0.2694 | -0.005 (-1.82%) | 124,732 |
24 Oct 2019 | USD | 0.28 | 0.2849 | 0.2653 | 0.2744 | 0.2744 | -0.008 (-2.87%) | 206,145 |
23 Oct 2019 | USD | 0.28 | 0.2825 | 0.27 | 0.2825 | 0.2825 | +0.005 (+1.66%) | 83,397 |
22 Oct 2019 | USD | 0.2901 | 0.31 | 0.2655 | 0.2779 | 0.2779 | -0.011 (-3.97%) | 327,532 |