Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 0.171 | 0.171 | 0.1526 | 0.1566 | 0.1566 | -0.002 (-0.95%) | 76,530 |
5 Dec 2019 | USD | 0.175 | 0.175 | 0.1537 | 0.1581 | 0.1581 | -0.014 (-8.35%) | 28,058 |
4 Dec 2019 | USD | 0.1851 | 0.1851 | 0.1689 | 0.1725 | 0.1725 | +0.009 (+5.50%) | 4,610 |
3 Dec 2019 | USD | 0.172 | 0.1741 | 0.1635 | 0.1635 | 0.1635 | -0.002 (-1.21%) | 16,385 |
2 Dec 2019 | USD | 0.1637 | 0.1677 | 0.1543 | 0.1655 | 0.1655 | +0.005 (+3.37%) | 35,273 |
29 Nov 2019 | USD | 0.1599 | 0.1601 | 0.154 | 0.1601 | 0.1601 | +0.005 (+3.22%) | 34,610 |
28 Nov 2019 | USD | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.157 | 0.157 | 0.1411 | 0.1551 | 0.1551 | +0.003 (+1.64%) | 11,809 |
26 Nov 2019 | USD | 0.149 | 0.17 | 0.1461 | 0.1526 | 0.1526 | -0.011 (-6.95%) | 77,315 |
25 Nov 2019 | USD | 0.1805 | 0.1853 | 0.16 | 0.164 | 0.164 | -0.016 (-8.84%) | 50,916 |
22 Nov 2019 | USD | 0.1881 | 0.1899 | 0.168 | 0.1799 | 0.1799 | -0.01 (-5.27%) | 48,164 |
21 Nov 2019 | USD | 0.1732 | 0.1924 | 0.1672 | 0.1899 | 0.1899 | +0.03 (+18.76%) | 108,654 |
20 Nov 2019 | USD | 0.1505 | 0.1835 | 0.1505 | 0.1599 | 0.1599 | +0.007 (+4.72%) | 178,772 |
19 Nov 2019 | USD | 0.128 | 0.1528 | 0.128 | 0.1527 | 0.1527 | +0.02 (+14.81%) | 73,298 |
18 Nov 2019 | USD | 0.16 | 0.16 | 0.13 | 0.133 | 0.133 | -0.037 (-21.76%) | 151,418 |
15 Nov 2019 | USD | 0.1675 | 0.19 | 0.1532 | 0.17 | 0.17 | -0.01 (-5.56%) | 92,668 |
14 Nov 2019 | USD | 0.205 | 0.205 | 0.1661 | 0.18 | 0.18 | -0.007 (-3.74%) | 37,980 |
13 Nov 2019 | USD | 0.206 | 0.206 | 0.187 | 0.187 | 0.187 | -0.02 (-9.57%) | 141,746 |
12 Nov 2019 | USD | 0.2193 | 0.2193 | 0.2 | 0.2068 | 0.2068 | -0.011 (-4.83%) | 65,685 |
11 Nov 2019 | USD | 0.241 | 0.2488 | 0.2173 | 0.2173 | 0.2173 | -0.027 (-10.91%) | 37,576 |
8 Nov 2019 | USD | 0.215 | 0.2777 | 0.215 | 0.2439 | 0.2439 | +0.024 (+10.86%) | 10,767 |
7 Nov 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
6 Nov 2019 | USD | 0.2219 | 0.2333 | 0.22 | 0.22 | 0.22 | -0.008 (-3.51%) | 9,309 |
5 Nov 2019 | USD | 0.2372 | 0.2372 | 0.2222 | 0.228 | 0.228 | +0.009 (+4.11%) | 30,181 |
4 Nov 2019 | USD | 0.234 | 0.2399 | 0.219 | 0.219 | 0.219 | -0.016 (-6.93%) | 35,537 |
1 Nov 2019 | USD | 0.234 | 0.245 | 0.233 | 0.2353 | 0.2353 | -0.015 (-5.92%) | 34,199 |
31 Oct 2019 | USD | 0.2452 | 0.2501 | 0.2373 | 0.2501 | 0.2501 | 0.0 (0.0%) | 5,558 |
30 Oct 2019 | USD | 0.2369 | 0.2536 | 0.2304 | 0.2501 | 0.2501 | -0.012 (-4.43%) | 31,398 |
29 Oct 2019 | USD | 0.2603 | 0.2628 | 0.2421 | 0.2617 | 0.2617 | -0.005 (-1.73%) | 54,273 |
28 Oct 2019 | USD | 0.2412 | 0.2663 | 0.2412 | 0.2663 | 0.2663 | +0.012 (+4.88%) | 32,800 |