Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 0.4145 | 0.4243 | 0.4115 | 0.42 | 0.42 | +0.013 (+3.09%) | 33,375 |
18 Dec 2019 | USD | 0.407 | 0.4074 | 0.407 | 0.4074 | 0.4074 | +0.017 (+4.46%) | 29,300 |
17 Dec 2019 | USD | 0.399 | 0.4 | 0.38 | 0.39 | 0.39 | -0.013 (-3.15%) | 41,200 |
16 Dec 2019 | USD | 0.4059 | 0.4089 | 0.4027 | 0.4027 | 0.4027 | +0.003 (+0.68%) | 22,578 |
13 Dec 2019 | USD | 0.4149 | 0.4149 | 0.4 | 0.4 | 0.4 | -0.005 (-1.19%) | 13,600 |
12 Dec 2019 | USD | 0.4147 | 0.421 | 0.4048 | 0.4048 | 0.4048 | -0.018 (-4.28%) | 38,500 |
11 Dec 2019 | USD | 0.4207 | 0.4229 | 0.41 | 0.4229 | 0.4229 | +0.013 (+3.15%) | 53,000 |
10 Dec 2019 | USD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 21,500 |
9 Dec 2019 | USD | 0.4202 | 0.4281 | 0.42 | 0.42 | 0.42 | -0.013 (-2.96%) | 55,000 |
6 Dec 2019 | USD | 0.37 | 0.4328 | 0.37 | 0.4328 | 0.4328 | +0.033 (+8.20%) | 16,950 |
5 Dec 2019 | USD | 0.39 | 0.42 | 0.39 | 0.4 | 0.4 | +0.063 (+18.80%) | 48,000 |
4 Dec 2019 | USD | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 0.0 (0.0%) | 0 |
3 Dec 2019 | USD | 0.36 | 0.36 | 0.3329 | 0.3367 | 0.3367 | -0.023 (-6.47%) | 22,000 |
2 Dec 2019 | USD | 0.348 | 0.36 | 0.348 | 0.36 | 0.36 | +0.044 (+13.78%) | 45,000 |
29 Nov 2019 | USD | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.3164 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.3073 | 0.3164 | 0.3073 | 0.3164 | 0.3164 | +0.001 (+0.44%) | 16,000 |
25 Nov 2019 | USD | 0.3134 | 0.315 | 0.311 | 0.315 | 0.315 | +0.005 (+1.61%) | 43,000 |
22 Nov 2019 | USD | 0.3134 | 0.3134 | 0.31 | 0.31 | 0.31 | -0.018 (-5.43%) | 7,600 |
21 Nov 2019 | USD | 0.3296 | 0.3296 | 0.3278 | 0.3278 | 0.3278 | -0.015 (-4.46%) | 5,000 |
20 Nov 2019 | USD | 0.35 | 0.35 | 0.3431 | 0.3431 | 0.3431 | -0.008 (-2.17%) | 7,300 |
19 Nov 2019 | USD | 0.3507 | 0.3507 | 0.3507 | 0.3507 | 0.3507 | 0.0 (0.0%) | 0 |
18 Nov 2019 | USD | 0.36 | 0.3709 | 0.3507 | 0.3507 | 0.3507 | -0.013 (-3.65%) | 24,800 |
15 Nov 2019 | USD | 0.358 | 0.364 | 0.358 | 0.364 | 0.364 | +0.028 (+8.37%) | 20,000 |
14 Nov 2019 | USD | 0.3302 | 0.3453 | 0.3302 | 0.3359 | 0.3359 | -0.029 (-7.95%) | 31,840 |
13 Nov 2019 | USD | 0.3567 | 0.3649 | 0.3491 | 0.3649 | 0.3649 | +0.006 (+1.59%) | 39,411 |
12 Nov 2019 | USD | 0.3592 | 0.3592 | 0.3592 | 0.3592 | 0.3592 | +0.034 (+10.56%) | 2,000 |
11 Nov 2019 | USD | 0.3249 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | 0.0 (0.0%) | 0 |
8 Nov 2019 | USD | 0.3249 | 0.3249 | 0.3249 | 0.3249 | 0.3249 | +0.031 (+10.51%) | 22,000 |