Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | USD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 120,000 |
28 Nov 2019 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 20,000 |
27 Nov 2019 | USD | 0.285 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 141,500 |
26 Nov 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 31,500 |
25 Nov 2019 | USD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 24,000 |
22 Nov 2019 | USD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 68,500 |
21 Nov 2019 | USD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 76,494 |
20 Nov 2019 | USD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 40,500 |
19 Nov 2019 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 135,500 |
18 Nov 2019 | USD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 250,400 |
15 Nov 2019 | USD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 45,000 |
14 Nov 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 13,000 |
13 Nov 2019 | USD | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 161,800 |
12 Nov 2019 | USD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 39,800 |
11 Nov 2019 | USD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 22,000 |
8 Nov 2019 | USD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.015 (+5%) | 46,000 |
7 Nov 2019 | USD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 47,000 |
6 Nov 2019 | USD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 38,000 |
5 Nov 2019 | USD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 23,000 |
4 Nov 2019 | USD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 39,500 |
1 Nov 2019 | USD | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | +0.01 (+3.39%) | 103,500 |
31 Oct 2019 | USD | 0.315 | 0.315 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 149,900 |
30 Oct 2019 | USD | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 258,317 |
29 Oct 2019 | USD | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 152,500 |
28 Oct 2019 | USD | 0.325 | 0.35 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 162,000 |
25 Oct 2019 | USD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 518,000 |
24 Oct 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.34 | 0.345 | 0.285 | 0.34 | 0.34 | +0.04 (+13.33%) | 1,160,420 |
21 Oct 2019 | USD | 0.31 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 320,400 |