Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | USD | 0.26 | 0.26 | 0.227 | 0.244 | 0.244 | -0.006 (-2.40%) | 28,600 |
10 Dec 2019 | USD | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 6,700 |
9 Dec 2019 | USD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 18,700 |
6 Dec 2019 | USD | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 25,500 |
5 Dec 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.001 (-0.31%) | 21,000 |
4 Dec 2019 | USD | 0.315 | 0.365 | 0.3 | 0.321 | 0.321 | 0.0 (0.0%) | 8,900 |
3 Dec 2019 | USD | 0.32 | 0.321 | 0.32 | 0.321 | 0.321 | -0.069 (-17.69%) | 2,200 |
2 Dec 2019 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.07 (+21.88%) | 200 |
29 Nov 2019 | USD | 0.34 | 0.39 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 4,000 |
28 Nov 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 9,500 |
26 Nov 2019 | USD | 0.4 | 0.4 | 0.3 | 0.33 | 0.33 | -0.06 (-15.38%) | 10,900 |
25 Nov 2019 | USD | 0.405 | 0.405 | 0.354 | 0.39 | 0.39 | 0.0 (0.0%) | 24,200 |
22 Nov 2019 | USD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 7,000 |
21 Nov 2019 | USD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 6,100 |
20 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 100 |
19 Nov 2019 | USD | 0.4 | 0.4 | 0.3 | 0.39 | 0.39 | -0.019 (-4.65%) | 7,700 |
18 Nov 2019 | USD | 0.46 | 0.46 | 0.31 | 0.409 | 0.409 | +0.009 (+2.25%) | 22,200 |
15 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.46 | 0.46 | 0.31 | 0.4 | 0.4 | 0.0 (0.0%) | 8,800 |
13 Nov 2019 | USD | 0.31 | 0.42 | 0.31 | 0.4 | 0.4 | +0.082 (+25.79%) | 19,900 |
12 Nov 2019 | USD | 0.46 | 0.46 | 0.318 | 0.318 | 0.318 | +0.048 (+17.78%) | 7,500 |
11 Nov 2019 | USD | 0.399 | 0.4 | 0.27 | 0.27 | 0.27 | -0.2 (-42.55%) | 19,800 |
8 Nov 2019 | USD | 0.49 | 0.49 | 0.36 | 0.47 | 0.47 | +0.045 (+10.59%) | 2,100 |
7 Nov 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
6 Nov 2019 | USD | 0.45 | 0.49 | 0.425 | 0.425 | 0.425 | +0.002 (+0.47%) | 4,900 |
5 Nov 2019 | USD | 0.49 | 0.49 | 0.415 | 0.423 | 0.423 | -0.017 (-3.86%) | 2,600 |
4 Nov 2019 | USD | 0.52 | 0.52 | 0.41 | 0.44 | 0.44 | -0.035 (-7.37%) | 25,300 |
1 Nov 2019 | USD | 0.508 | 0.508 | 0.45 | 0.475 | 0.475 | -0.047 (-9.00%) | 10,100 |
31 Oct 2019 | USD | 0.55 | 0.55 | 0.475 | 0.522 | 0.522 | -0.018 (-3.33%) | 30,100 |