Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.2 | 0.2587 | 0.2 | 0.25 | 3.125 | +0.02 (+8.70%) | 12,979 |
19 Dec 2019 | USD | 0.2612 | 0.2612 | 0.2 | 0.23 | 2.875 | -0.013 (-5.15%) | 3,442 |
18 Dec 2019 | USD | 0.1912 | 0.2425 | 0.1912 | 0.2425 | 3.0312 | +0.005 (+2.11%) | 1,481 |
17 Dec 2019 | USD | 0.2375 | 0.2481 | 0.2375 | 0.2375 | 2.9688 | 0.0 (0.0%) | 2,497 |
16 Dec 2019 | USD | 0.2674 | 0.31 | 0.225 | 0.2375 | 2.9688 | -0.044 (-15.57%) | 6,643 |
13 Dec 2019 | USD | 0.2375 | 0.2875 | 0.2262 | 0.2813 | 3.5162 | +0.049 (+20.99%) | 7,029 |
12 Dec 2019 | USD | 0.25 | 0.25 | 0.23 | 0.2325 | 2.9062 | -0.018 (-7.00%) | 2,513 |
11 Dec 2019 | USD | 0.2475 | 0.27 | 0.1488 | 0.25 | 3.125 | +0.044 (+21.24%) | 33,344 |
10 Dec 2019 | USD | 0.1762 | 0.295 | 0.1762 | 0.2062 | 2.5775 | -0.019 (-8.36%) | 20,654 |
9 Dec 2019 | USD | 0.1762 | 0.3075 | 0.1762 | 0.225 | 2.8125 | -0.058 (-20.35%) | 18,676 |
6 Dec 2019 | USD | 0.1775 | 0.2825 | 0.1775 | 0.2825 | 3.5312 | +0.032 (+12.73%) | 5,677 |
5 Dec 2019 | USD | 0.2397 | 0.2506 | 0.2262 | 0.2506 | 3.1325 | -0.001 (-0.24%) | 17,733 |
4 Dec 2019 | USD | 0.2275 | 0.2512 | 0.2275 | 0.2512 | 3.14 | +0.009 (+3.59%) | 16,080 |
3 Dec 2019 | USD | 0.2499 | 0.275 | 0.225 | 0.2425 | 3.0312 | -0.033 (-11.82%) | 2,020 |
2 Dec 2019 | USD | 0.305 | 0.305 | 0.2288 | 0.275 | 3.4375 | +0.004 (+1.36%) | 4,037 |
29 Nov 2019 | USD | 0.2713 | 0.2713 | 0.2713 | 0.2713 | 3.3912 | -0.013 (-4.61%) | 81 |
28 Nov 2019 | USD | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 3.555 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.35 | 0.35 | 0.25 | 0.2844 | 3.555 | -0.016 (-5.20%) | 11,946 |
26 Nov 2019 | USD | 0.25 | 0.3063 | 0.25 | 0.3 | 3.75 | 0.0 (0.0%) | 5,420 |
25 Nov 2019 | USD | 0.3625 | 0.3625 | 0.25 | 0.3 | 3.75 | +0.05 (+20%) | 26,233 |
22 Nov 2019 | USD | 0.3913 | 0.3913 | 0.25 | 0.25 | 3.125 | -0.1 (-28.57%) | 8,752 |
21 Nov 2019 | USD | 0.25 | 0.3913 | 0.25 | 0.35 | 4.375 | +0.034 (+10.90%) | 17,670 |
20 Nov 2019 | USD | 0.25 | 0.35 | 0.25 | 0.3156 | 3.945 | +0.066 (+26.24%) | 8,376 |
19 Nov 2019 | USD | 0.2837 | 0.2875 | 0.2362 | 0.25 | 3.125 | -0.049 (-16.50%) | 16,683 |
18 Nov 2019 | USD | 0.3646 | 0.3646 | 0.275 | 0.2994 | 3.7425 | -0.063 (-17.41%) | 18,612 |
15 Nov 2019 | USD | 0.4412 | 0.4412 | 0.2887 | 0.3625 | 4.5312 | -0.087 (-19.32%) | 3,963 |
14 Nov 2019 | USD | 0.4489 | 0.4493 | 0.325 | 0.4493 | 5.6162 | +0.001 (+0.13%) | 5,910 |
13 Nov 2019 | USD | 0.35 | 0.45 | 0.35 | 0.4487 | 5.6087 | -0.039 (-7.96%) | 19,648 |
12 Nov 2019 | USD | 0.5 | 0.5362 | 0.4725 | 0.4875 | 6.0938 | +0.05 (+11.43%) | 40,912 |
11 Nov 2019 | USD | 0.4313 | 0.5362 | 0.3825 | 0.4375 | 5.4688 | -0.062 (-12.50%) | 10,193 |