Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | USD | 0.094 | 0.094 | 0.072 | 0.094 | 0.94 | +0.021 (+28.59%) | 15,144 |
7 Feb 2020 | USD | 0.095 | 0.095 | 0.0731 | 0.0731 | 0.731 | +0.001 (+1.53%) | 320 |
6 Feb 2020 | USD | 0.0881 | 0.093 | 0.072 | 0.072 | 0.72 | -0.011 (-13.25%) | 43,520 |
5 Feb 2020 | USD | 0.074 | 0.085 | 0.071 | 0.083 | 0.83 | +0.004 (+5.06%) | 16,734 |
4 Feb 2020 | USD | 0.085 | 0.094 | 0.0741 | 0.079 | 0.79 | +0.007 (+9.72%) | 90,343 |
3 Feb 2020 | USD | 0.078 | 0.078 | 0.071 | 0.072 | 0.72 | -0.011 (-13.25%) | 12,000 |
31 Jan 2020 | USD | 0.07 | 0.083 | 0.0685 | 0.083 | 0.83 | +0.013 (+18.57%) | 109,055 |
30 Jan 2020 | USD | 0.0701 | 0.0701 | 0.07 | 0.07 | 0.7 | -0.013 (-15.66%) | 593 |
29 Jan 2020 | USD | 0.07 | 0.083 | 0.07 | 0.083 | 0.83 | +0.013 (+18.57%) | 4,330 |
28 Jan 2020 | USD | 0.082 | 0.082 | 0.07 | 0.07 | 0.7 | -0.01 (-12.50%) | 6,360 |
27 Jan 2020 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 0 |
24 Jan 2020 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 29,015 |
23 Jan 2020 | USD | 0.0731 | 0.081 | 0.0731 | 0.08 | 0.8 | -0.017 (-17.53%) | 10,100 |
22 Jan 2020 | USD | 0.0755 | 0.119 | 0.0755 | 0.097 | 0.97 | +0.016 (+19.75%) | 5,602 |
21 Jan 2020 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.81 | 0.0 (0.0%) | 1,000 |
17 Jan 2020 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.81 | 0.0 (0.0%) | 0 |
16 Jan 2020 | USD | 0.0865 | 0.0865 | 0.081 | 0.081 | 0.81 | +0.011 (+15.71%) | 3,000 |
15 Jan 2020 | USD | 0.081 | 0.09 | 0.07 | 0.07 | 0.7 | +0.001 (+1.45%) | 3,250 |
14 Jan 2020 | USD | 0.068 | 0.0692 | 0.068 | 0.069 | 0.69 | -0.023 (-25%) | 620 |
13 Jan 2020 | USD | 0.071 | 0.092 | 0.067 | 0.092 | 0.92 | +0.021 (+29.58%) | 700 |
10 Jan 2020 | USD | 0.0745 | 0.091 | 0.07 | 0.071 | 0.71 | +0.004 (+5.97%) | 11,315 |
9 Jan 2020 | USD | 0.0716 | 0.0716 | 0.067 | 0.067 | 0.67 | -0.006 (-8.22%) | 8,500 |
8 Jan 2020 | USD | 0.065 | 0.073 | 0.065 | 0.073 | 0.73 | -0.017 (-18.89%) | 1,840 |
7 Jan 2020 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | +0.025 (+38.46%) | 1,000 |
6 Jan 2020 | USD | 0.0752 | 0.099 | 0.065 | 0.065 | 0.65 | -0.013 (-16.13%) | 2,517 |
3 Jan 2020 | USD | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.775 | +0.003 (+3.33%) | 300 |
2 Jan 2020 | USD | 0.065 | 0.075 | 0.065 | 0.075 | 0.75 | +0.003 (+4.17%) | 600 |
31 Dec 2019 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 0.72 | -0.011 (-13.77%) | 300 |
30 Dec 2019 | USD | 0.073 | 0.0835 | 0.073 | 0.0835 | 0.835 | +0.009 (+11.33%) | 133 |
27 Dec 2019 | USD | 0.084 | 0.084 | 0.072 | 0.075 | 0.75 | +0.002 (+2.74%) | 7,441 |