Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 0.33 | 0.33 | 0.297 | 0.325 | 0.325 | +0.009 (+2.98%) | 187,771 |
6 Jan 2020 | USD | 0.33 | 0.33 | 0.29 | 0.3156 | 0.3156 | +0.022 (+7.35%) | 184,563 |
3 Jan 2020 | USD | 0.2848 | 0.3299 | 0.282 | 0.294 | 0.294 | +0.009 (+3.16%) | 350,393 |
2 Jan 2020 | USD | 0.262 | 0.305 | 0.262 | 0.285 | 0.285 | +0.02 (+7.55%) | 306,966 |
31 Dec 2019 | USD | 0.261 | 0.29 | 0.261 | 0.265 | 0.265 | -0.014 (-5.02%) | 68,015 |
30 Dec 2019 | USD | 0.27 | 0.29 | 0.255 | 0.279 | 0.279 | -0.001 (-0.36%) | 133,793 |
27 Dec 2019 | USD | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | +0.015 (+5.66%) | 279,409 |
26 Dec 2019 | USD | 0.29 | 0.315 | 0.24 | 0.265 | 0.265 | -0.027 (-9.25%) | 288,375 |
25 Dec 2019 | USD | 0.292 | 0.292 | 0.292 | 0.292 | 0.292 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.37 | 0.379 | 0.281 | 0.292 | 0.292 | -0.068 (-18.89%) | 475,589 |
23 Dec 2019 | USD | 0.29 | 0.37 | 0.27 | 0.36 | 0.36 | +0.08 (+28.57%) | 605,504 |
20 Dec 2019 | USD | 0.25 | 0.287 | 0.24 | 0.28 | 0.28 | +0.04 (+16.67%) | 408,774 |
19 Dec 2019 | USD | 0.2523 | 0.2523 | 0.218 | 0.24 | 0.24 | -0 (-0.17%) | 613,409 |
18 Dec 2019 | USD | 0.247 | 0.267 | 0.23 | 0.2404 | 0.2404 | +0.01 (+4.39%) | 316,713 |
17 Dec 2019 | USD | 0.2285 | 0.259 | 0.227 | 0.2303 | 0.2303 | +0.001 (+0.57%) | 519,162 |
16 Dec 2019 | USD | 0.21 | 0.235 | 0.2011 | 0.229 | 0.229 | +0.022 (+10.57%) | 487,910 |
13 Dec 2019 | USD | 0.21 | 0.227 | 0.1988 | 0.2071 | 0.2071 | -0.002 (-0.91%) | 243,931 |
12 Dec 2019 | USD | 0.1636 | 0.22 | 0.1636 | 0.209 | 0.209 | +0.044 (+26.67%) | 400,035 |
11 Dec 2019 | USD | 0.18 | 0.18 | 0.163 | 0.165 | 0.165 | -0.007 (-4.07%) | 280,985 |
10 Dec 2019 | USD | 0.195 | 0.195 | 0.165 | 0.172 | 0.172 | -0.008 (-4.44%) | 361,958 |
9 Dec 2019 | USD | 0.19 | 0.2099 | 0.162 | 0.18 | 0.18 | -0.005 (-2.70%) | 621,592 |
6 Dec 2019 | USD | 0.1531 | 0.195 | 0.1531 | 0.185 | 0.185 | +0.032 (+20.92%) | 1,414,766 |
5 Dec 2019 | USD | 0.18 | 0.22 | 0.151 | 0.153 | 0.153 | -0.02 (-11.56%) | 4,612,442 |
4 Dec 2019 | USD | 0.188 | 0.223 | 0.16 | 0.173 | 0.173 | -0.015 (-7.98%) | 6,090,338 |
3 Dec 2019 | USD | 0.2101 | 0.3 | 0.171 | 0.188 | 0.188 | -0.247 (-56.78%) | 5,662,388 |
2 Dec 2019 | USD | 0.475 | 0.475 | 0.4245 | 0.435 | 0.435 | -0.024 (-5.23%) | 304,515 |
29 Nov 2019 | USD | 0.45 | 0.46 | 0.4403 | 0.459 | 0.459 | +0.014 (+3.19%) | 102,979 |
28 Nov 2019 | USD | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.45 | 0.4749 | 0.43 | 0.4448 | 0.4448 | +0.007 (+1.62%) | 273,931 |
26 Nov 2019 | USD | 0.4493 | 0.4536 | 0.4332 | 0.4377 | 0.4377 | -0.012 (-2.73%) | 309,407 |