Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2020 | USD | 0.2041 | 0.2041 | 0.1805 | 0.1889 | 0.1889 | -0.015 (-7.58%) | 6,801 |
25 Jan 2020 | USD | 0.1776 | 0.2116 | 0.1499 | 0.2044 | 0.2044 | +0.026 (+14.77%) | 7,562 |
24 Jan 2020 | USD | 0.2295 | 0.2295 | 0.1296 | 0.1781 | 0.1781 | -0.051 (-22.23%) | 3,351 |
23 Jan 2020 | USD | 0.2154 | 0.2393 | 0.2113 | 0.229 | 0.229 | +0.014 (+6.41%) | 2,930 |
22 Jan 2020 | USD | 0.1875 | 0.2433 | 0.099 | 0.2152 | 0.2152 | +0.027 (+14.59%) | 1,137 |
21 Jan 2020 | USD | 0.1327 | 0.1908 | 0.1236 | 0.1878 | 0.1878 | +0.055 (+41.52%) | 5,307 |
20 Jan 2020 | USD | 0.137 | 0.1383 | 0.1129 | 0.1327 | 0.1327 | -0.004 (-2.93%) | 1,041 |
19 Jan 2020 | USD | 0.1696 | 42.9408 | 0.1212 | 0.1367 | 0.1367 | -0.033 (-19.45%) | 213 |
18 Jan 2020 | USD | 0.137 | 0.173 | 0.1338 | 0.1697 | 0.1697 | +0.032 (+23.51%) | 269 |
17 Jan 2020 | USD | 0.168 | 0.1927 | 0.1332 | 0.1374 | 0.1374 | -0.03 (-18.12%) | 1,305 |
16 Jan 2020 | USD | 0.1629 | 0.1822 | 0.1566 | 0.1678 | 0.1678 | +0.005 (+3.20%) | 1,058 |
15 Jan 2020 | USD | 0.1602 | 0.1849 | 0.1481 | 0.1626 | 0.1626 | +0.002 (+1.25%) | 833 |
14 Jan 2020 | USD | 0.1505 | 0.951 | 0.1454 | 0.1606 | 0.1606 | +0.01 (+6.57%) | 596 |
13 Jan 2020 | USD | 0.1362 | 0.1757 | 0.1207 | 0.1507 | 0.1507 | +0.014 (+10.56%) | 590 |
12 Jan 2020 | USD | 0.1253 | 0.1655 | 0.0994 | 0.1363 | 0.1363 | +0.011 (+8.87%) | 1,240 |
11 Jan 2020 | USD | 0.153 | 0.1584 | 0.0918 | 0.1252 | 0.1252 | -0.038 (-23.43%) | 1,105 |
10 Jan 2020 | USD | 0.1242 | 0.1635 | 0.1008 | 0.1635 | 0.1635 | +0.039 (+31.43%) | 923 |
9 Jan 2020 | USD | 0.1075 | 0.2034 | 0.1062 | 0.1244 | 0.1244 | +0.017 (+15.61%) | 277 |
8 Jan 2020 | USD | 0.145 | 0.1524 | 0.0975 | 0.1076 | 0.1076 | -0.045 (-29.30%) | 153 |
7 Jan 2020 | USD | 0.1483 | 0.1642 | 0.1011 | 0.1522 | 0.1522 | +0.004 (+2.56%) | 944 |
6 Jan 2020 | USD | 0.1877 | 0.1877 | 0.1044 | 0.1484 | 0.1484 | -0.04 (-21.11%) | 1,539 |
5 Jan 2020 | USD | 0.1535 | 0.2143 | 0.1535 | 0.1881 | 0.1881 | +0.033 (+21.35%) | 1,661 |
4 Jan 2020 | USD | 0.2181 | 0.2405 | 0.1343 | 0.155 | 0.155 | -0.063 (-28.96%) | 1,815 |
3 Jan 2020 | USD | 0.2008 | 0.2186 | 0.1425 | 0.2182 | 0.2182 | +0.017 (+8.61%) | 2,176 |
2 Jan 2020 | USD | 0.3193 | 0.3646 | 0.1332 | 0.2009 | 0.2009 | -0.119 (-37.12%) | 3,192 |
1 Jan 2020 | USD | 0.2353 | 0.3195 | 0.1243 | 0.3195 | 0.3195 | +0.084 (+35.44%) | 2,587 |
31 Dec 2019 | USD | 0.181 | 0.2835 | 0.1427 | 0.2359 | 0.2359 | +0.055 (+30.33%) | 5,166 |
30 Dec 2019 | USD | 0.1371 | 0.2189 | 0.1336 | 0.181 | 0.181 | +0.044 (+32.02%) | 2,429 |
29 Dec 2019 | USD | 0.13 | 0.1637 | 0.1262 | 0.1371 | 0.1371 | +0.007 (+5.46%) | 64 |
28 Dec 2019 | USD | 0.1005 | 0.1834 | 0.1004 | 0.13 | 0.13 | +0.029 (+29.35%) | 2,181 |