Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | USD | 0.28 | 0.3 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 300,400 |
14 Jan 2020 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 135,000 |
13 Jan 2020 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 109,800 |
10 Jan 2020 | USD | 0.32 | 0.33 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 42,100 |
9 Jan 2020 | USD | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 138,800 |
8 Jan 2020 | USD | 0.33 | 0.34 | 0.29 | 0.29 | 0.29 | -0.04 (-12.12%) | 149,000 |
7 Jan 2020 | USD | 0.33 | 0.33 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 187,700 |
6 Jan 2020 | USD | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | +0.03 (+10.34%) | 184,500 |
3 Jan 2020 | USD | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 350,300 |
2 Jan 2020 | USD | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | +0.02 (+7.41%) | 306,900 |
31 Dec 2019 | USD | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 68,000 |
30 Dec 2019 | USD | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 133,700 |
27 Dec 2019 | USD | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 279,400 |
26 Dec 2019 | USD | 0.29 | 0.32 | 0.24 | 0.27 | 0.27 | -0.02 (-6.90%) | 288,300 |
25 Dec 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.37 | 0.38 | 0.28 | 0.29 | 0.29 | -0.07 (-19.44%) | 475,500 |
23 Dec 2019 | USD | 0.29 | 0.37 | 0.27 | 0.36 | 0.36 | +0.08 (+28.57%) | 605,500 |
20 Dec 2019 | USD | 0.25 | 0.29 | 0.24 | 0.28 | 0.28 | +0.04 (+16.67%) | 408,700 |
19 Dec 2019 | USD | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 0.0 (0.0%) | 613,400 |
18 Dec 2019 | USD | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 316,700 |
17 Dec 2019 | USD | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 519,100 |
16 Dec 2019 | USD | 0.21 | 0.24 | 0.2 | 0.23 | 0.23 | +0.02 (+9.52%) | 487,900 |
13 Dec 2019 | USD | 0.21 | 0.23 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 243,900 |
12 Dec 2019 | USD | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | +0.04 (+23.53%) | 400,000 |
11 Dec 2019 | USD | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 280,900 |
10 Dec 2019 | USD | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 361,900 |
9 Dec 2019 | USD | 0.19 | 0.21 | 0.16 | 0.18 | 0.18 | -0.01 (-5.26%) | 621,500 |
6 Dec 2019 | USD | 0.15 | 0.2 | 0.15 | 0.19 | 0.19 | +0.04 (+26.67%) | 1,414,700 |
5 Dec 2019 | USD | 0.18 | 0.22 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 4,612,400 |
4 Dec 2019 | USD | 0.19 | 0.22 | 0.16 | 0.17 | 0.17 | -0.02 (-10.53%) | 6,090,300 |