Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2020 | USD | 0.5055 | 0.5626 | 0.5055 | 0.5626 | 0.5626 | +0.058 (+11.41%) | 42,306 |
11 Jan 2020 | USD | 0.4285 | 0.5064 | 0.3645 | 0.505 | 0.505 | +0.077 (+17.99%) | 38,996 |
10 Jan 2020 | USD | 0.3856 | 0.428 | 0.3335 | 0.428 | 0.428 | +0.042 (+10.88%) | 20,927 |
9 Jan 2020 | USD | 0.3818 | 0.3964 | 0.349 | 0.386 | 0.386 | +0.004 (+1.02%) | 9,768 |
8 Jan 2020 | USD | 0.3974 | 0.4089 | 0.3505 | 0.3821 | 0.3821 | -0.016 (-3.95%) | 4,470 |
7 Jan 2020 | USD | 0.3402 | 0.4027 | 0.3384 | 0.3978 | 0.3978 | +0.058 (+16.93%) | 1,076 |
6 Jan 2020 | USD | 0.2732 | 0.3488 | 0.2667 | 0.3402 | 0.3402 | +0.067 (+24.66%) | 3,679 |
5 Jan 2020 | USD | 0.295 | 0.362 | 0.2388 | 0.2729 | 0.2729 | -0.022 (-7.49%) | 4,964 |
4 Jan 2020 | USD | 0.2883 | 0.304 | 0.2871 | 0.295 | 0.295 | +0.007 (+2.29%) | 683 |
3 Jan 2020 | USD | 0.2796 | 0.2945 | 0.2096 | 0.2884 | 0.2884 | +0.009 (+3.11%) | 3,725 |
2 Jan 2020 | USD | 0.2886 | 0.289 | 0.2791 | 0.2797 | 0.2797 | -0.009 (-3.15%) | 993 |
1 Jan 2020 | USD | 0.2916 | 0.2935 | 0.2881 | 0.2888 | 0.2888 | -0.003 (-1.03%) | 110 |
31 Dec 2019 | USD | 0.2667 | 0.3243 | 0.2641 | 0.2918 | 0.2918 | +0.025 (+9.41%) | 36 |
30 Dec 2019 | USD | 0.2923 | 0.2945 | 0.2481 | 0.2667 | 0.2667 | +0.005 (+2.07%) | 2,444 |
29 Dec 2019 | USD | 0.2091 | 0.262 | 0.2085 | 0.2613 | 0.2613 | +0.052 (+24.84%) | 4 |
28 Dec 2019 | USD | 0.2703 | 0.2718 | 0.2091 | 0.2093 | 0.2093 | -0.061 (-22.57%) | 636 |
27 Dec 2019 | USD | 0.267 | 0.3015 | 0.2398 | 0.2703 | 0.2703 | +0.003 (+1.27%) | 2,113 |
26 Dec 2019 | USD | 0.2261 | 0.3017 | 0.2249 | 0.2669 | 0.2669 | +0.041 (+18.05%) | 2,552 |
25 Dec 2019 | USD | 0.2444 | 0.2617 | 0.2245 | 0.2261 | 0.2261 | -0.018 (-7.45%) | 2 |
24 Dec 2019 | USD | 0.2583 | 0.2608 | 0.2408 | 0.2443 | 0.2443 | -0.014 (-5.38%) | 1,810 |
23 Dec 2019 | USD | 0.2562 | 0.2678 | 0.2562 | 0.2582 | 0.2582 | +0.002 (+0.82%) | 8,794 |
22 Dec 2019 | USD | 0.2466 | 0.2561 | 0.2389 | 0.2561 | 0.2561 | +0.01 (+3.89%) | 15,405 |
21 Dec 2019 | USD | 0.2031 | 0.2674 | 0.2027 | 0.2465 | 0.2465 | +0.043 (+21.43%) | 12,952 |
20 Dec 2019 | USD | 0.1929 | 0.2031 | 0.1905 | 0.203 | 0.203 | +0.01 (+5.24%) | 16,533 |
19 Dec 2019 | USD | 0.1748 | 0.2084 | 0.1471 | 0.1929 | 0.1929 | +0.018 (+9.98%) | 19,510 |
18 Dec 2019 | USD | 0.1005 | 0.1775 | 0.0988 | 0.1754 | 0.1754 | +0.075 (+74.70%) | 12,573 |
17 Dec 2019 | USD | 0.0979 | 0.1041 | 0.0895 | 0.1004 | 0.1004 | +0.003 (+2.55%) | 2,371 |
16 Dec 2019 | USD | 0.1 | 0.1002 | 0.0866 | 0.0979 | 0.0979 | -0.002 (-2.10%) | 1,056 |
15 Dec 2019 | USD | 0.083 | 0.1001 | 0.0779 | 0.1 | 0.1 | +0.017 (+20.34%) | 6,170 |
14 Dec 2019 | USD | 0.0904 | 0.0905 | 0.083 | 0.0831 | 0.0831 | -0.007 (-8.08%) | 124 |