Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 0.142 | 0.1575 | 0.1412 | 0.1518 | 0.1518 | -0.003 (-2.00%) | 60,435 |
31 Dec 2019 | USD | 0.1394 | 0.155 | 0.1394 | 0.1549 | 0.1549 | +0.009 (+6.46%) | 134,103 |
30 Dec 2019 | USD | 0.143 | 0.1552 | 0.1395 | 0.1455 | 0.1455 | -0.009 (-5.64%) | 163,382 |
27 Dec 2019 | USD | 0.1409 | 0.1549 | 0.1402 | 0.1542 | 0.1542 | +0.001 (+0.33%) | 81,888 |
26 Dec 2019 | USD | 0.1423 | 0.155 | 0.13 | 0.1537 | 0.1537 | +0.007 (+5.13%) | 180,833 |
25 Dec 2019 | USD | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.15 | 0.157 | 0.1439 | 0.1462 | 0.1462 | -0 (-0.14%) | 13,161 |
23 Dec 2019 | USD | 0.139 | 0.1518 | 0.139 | 0.1464 | 0.1464 | -0.004 (-2.40%) | 148,721 |
20 Dec 2019 | USD | 0.15 | 0.1534 | 0.143 | 0.15 | 0.15 | +0.002 (+1.21%) | 115,736 |
19 Dec 2019 | USD | 0.1429 | 0.1538 | 0.1429 | 0.1482 | 0.1482 | +0.003 (+2.07%) | 135,529 |
18 Dec 2019 | USD | 0.16 | 0.1649 | 0.1452 | 0.1452 | 0.1452 | -0.015 (-9.25%) | 171,743 |
17 Dec 2019 | USD | 0.168 | 0.168 | 0.1542 | 0.16 | 0.16 | -0.01 (-5.88%) | 137,324 |
16 Dec 2019 | USD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.007 (-4.01%) | 173,926 |
13 Dec 2019 | USD | 0.185 | 0.188 | 0.173 | 0.1771 | 0.1771 | -0.003 (-1.61%) | 14,486 |
12 Dec 2019 | USD | 0.191 | 0.191 | 0.173 | 0.18 | 0.18 | +0 (+0.17%) | 45,424 |
11 Dec 2019 | USD | 0.187 | 0.1871 | 0.1767 | 0.1797 | 0.1797 | -0 (-0.17%) | 41,299 |
10 Dec 2019 | USD | 0.19 | 0.195 | 0.1785 | 0.18 | 0.18 | -0.005 (-2.54%) | 56,503 |
9 Dec 2019 | USD | 0.1797 | 0.1847 | 0.177 | 0.1847 | 0.1847 | +0.005 (+2.90%) | 23,906 |
6 Dec 2019 | USD | 0.173 | 0.1846 | 0.173 | 0.1795 | 0.1795 | -0.003 (-1.37%) | 115,789 |
5 Dec 2019 | USD | 0.19 | 0.1925 | 0.181 | 0.182 | 0.182 | -0.004 (-2.41%) | 89,755 |
4 Dec 2019 | USD | 0.1942 | 0.1942 | 0.1825 | 0.1865 | 0.1865 | -0.002 (-1.27%) | 33,392 |
3 Dec 2019 | USD | 0.1753 | 0.199 | 0.1753 | 0.1889 | 0.1889 | +0.004 (+2.11%) | 180,456 |
2 Dec 2019 | USD | 0.18 | 0.1938 | 0.18 | 0.185 | 0.185 | -0.002 (-1.07%) | 276,769 |
29 Nov 2019 | USD | 0.208 | 0.208 | 0.187 | 0.187 | 0.187 | -0.011 (-5.46%) | 61,130 |
28 Nov 2019 | USD | 0.1978 | 0.1978 | 0.1978 | 0.1978 | 0.1978 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.205 | 0.209 | 0.1978 | 0.1978 | 0.1978 | -0.007 (-3.51%) | 199,515 |
26 Nov 2019 | USD | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.008 (+3.90%) | 17,587 |
25 Nov 2019 | USD | 0.216 | 0.216 | 0.1931 | 0.1973 | 0.1973 | -0.013 (-6.05%) | 45,796 |
22 Nov 2019 | USD | 0.2087 | 0.21 | 0.2 | 0.21 | 0.21 | +0.001 (+0.62%) | 65,643 |
21 Nov 2019 | USD | 0.206 | 0.2119 | 0.1975 | 0.2087 | 0.2087 | +0.011 (+5.67%) | 158,631 |