Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.3272 | 0.3297 | 0.3272 | 0.3272 | 0.3272 | 0.0 (0.0%) | 7,561 |
26 Dec 2019 | USD | 0.33 | 0.33 | 0.31 | 0.3272 | 0.3272 | -0.003 (-0.91%) | 34,976 |
25 Dec 2019 | USD | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.3302 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.3356 | 0.3356 | 0.32 | 0.3302 | 0.3302 | -0.004 (-1.23%) | 27,434 |
23 Dec 2019 | USD | 0.32 | 0.3499 | 0.32 | 0.3343 | 0.3343 | +0.017 (+5.26%) | 219,792 |
20 Dec 2019 | USD | 0.316 | 0.3348 | 0.3151 | 0.3176 | 0.3176 | +0.003 (+0.83%) | 31,261 |
19 Dec 2019 | USD | 0.315 | 0.331 | 0.315 | 0.315 | 0.315 | -0.007 (-2.17%) | 119,354 |
18 Dec 2019 | USD | 0.326 | 0.3383 | 0.3101 | 0.322 | 0.322 | +0.002 (+0.63%) | 47,635 |
17 Dec 2019 | USD | 0.319 | 0.3446 | 0.319 | 0.32 | 0.32 | -0.014 (-4.16%) | 74,653 |
16 Dec 2019 | USD | 0.337 | 0.343 | 0.3273 | 0.3339 | 0.3339 | -0.001 (-0.33%) | 55,512 |
13 Dec 2019 | USD | 0.35 | 0.35 | 0.3122 | 0.335 | 0.335 | -0.015 (-4.29%) | 55,839 |
12 Dec 2019 | USD | 0.349 | 0.35 | 0.3302 | 0.35 | 0.35 | +0.001 (+0.26%) | 48,511 |
11 Dec 2019 | USD | 0.381 | 0.381 | 0.346 | 0.3491 | 0.3491 | +0.013 (+3.74%) | 108,327 |
10 Dec 2019 | USD | 0.38 | 0.38 | 0.3283 | 0.3365 | 0.3365 | -0.036 (-9.76%) | 52,329 |
9 Dec 2019 | USD | 0.38 | 0.38 | 0.3601 | 0.3729 | 0.3729 | +0.013 (+3.55%) | 11,630 |
6 Dec 2019 | USD | 0.3588 | 0.375 | 0.3486 | 0.3601 | 0.3601 | +0.01 (+2.89%) | 74,551 |
5 Dec 2019 | USD | 0.316 | 0.3592 | 0.3 | 0.35 | 0.35 | +0.032 (+10.03%) | 132,346 |
4 Dec 2019 | USD | 0.3091 | 0.319 | 0.3091 | 0.3181 | 0.3181 | +0.009 (+2.91%) | 14,082 |
3 Dec 2019 | USD | 0.32 | 0.32 | 0.3072 | 0.3091 | 0.3091 | -0.006 (-1.87%) | 140,274 |
2 Dec 2019 | USD | 0.34 | 0.3451 | 0.315 | 0.315 | 0.315 | -0.028 (-8.08%) | 53,713 |
29 Nov 2019 | USD | 0.3501 | 0.3501 | 0.3302 | 0.3427 | 0.3427 | -0.016 (-4.35%) | 33,336 |
28 Nov 2019 | USD | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.3524 | 0.36 | 0.3204 | 0.3583 | 0.3583 | -0.002 (-0.47%) | 45,144 |
26 Nov 2019 | USD | 0.35 | 0.374 | 0.3201 | 0.36 | 0.36 | -0.001 (-0.36%) | 44,924 |
25 Nov 2019 | USD | 0.395 | 0.395 | 0.35 | 0.3613 | 0.3613 | -0.024 (-6.16%) | 102,866 |
22 Nov 2019 | USD | 0.3865 | 0.399 | 0.3701 | 0.385 | 0.385 | -0.015 (-3.70%) | 67,985 |
21 Nov 2019 | USD | 0.385 | 0.3998 | 0.379 | 0.3998 | 0.3998 | +0.021 (+5.49%) | 94,683 |
20 Nov 2019 | USD | 0.397 | 0.397 | 0.3779 | 0.379 | 0.379 | 0.0 (0.0%) | 120,736 |
19 Nov 2019 | USD | 0.355 | 0.395 | 0.3548 | 0.379 | 0.379 | +0.009 (+2.54%) | 26,852 |
18 Nov 2019 | USD | 0.348 | 0.3699 | 0.344 | 0.3696 | 0.3696 | +0.02 (+5.72%) | 24,641 |