Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.135 | 0.14 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 2,600,000 |
9 Mar 2020 | USD | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,250,000 |
6 Mar 2020 | USD | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.002 (-1.62%) | 1,065,333 |
5 Mar 2020 | USD | 0.1423 | 0.1423 | 0.13 | 0.1423 | 0.1423 | -0.002 (-1.25%) | 1,207,248 |
4 Mar 2020 | USD | 0.1441 | 0.1441 | 0.1441 | 0.1441 | 0.1441 | -0.006 (-3.93%) | 2,666,667 |
3 Mar 2020 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
2 Mar 2020 | USD | 0.159 | 0.159 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 59,354 |
28 Feb 2020 | USD | 0.159 | 0.159 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 55,377 |
27 Feb 2020 | USD | 0.15 | 0.16 | 0.1423 | 0.15 | 0.15 | 0.0 (0.0%) | 1,045,497 |
26 Feb 2020 | USD | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 1,347,525 |
25 Feb 2020 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
24 Feb 2020 | USD | 0.16 | 0.161 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 531,056 |
21 Feb 2020 | USD | 0.16 | 0.1638 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 3,433,223 |
20 Feb 2020 | USD | 0.145 | 0.19 | 0.1329 | 0.16 | 0.16 | +0.015 (+10.34%) | 39,642,459 |
19 Feb 2020 | USD | 0.145 | 0.1477 | 0.1329 | 0.145 | 0.145 | 0.0 (0.0%) | 232,179 |
18 Feb 2020 | USD | 0.1495 | 0.1495 | 0.1329 | 0.145 | 0.145 | +0.005 (+3.57%) | 69,434 |
17 Feb 2020 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 558,830 |
14 Feb 2020 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.01 (+7.14%) | 0 |
13 Feb 2020 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 5,000 |
12 Feb 2020 | USD | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 6,400 |
11 Feb 2020 | USD | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | +0.008 (+5.63%) | 101 |
10 Feb 2020 | USD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.002 (-1.39%) | 308,435 |
7 Feb 2020 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | -0.006 (-4%) | 3,033,482 |
6 Feb 2020 | USD | 0.145 | 0.159 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 4,437,983 |
5 Feb 2020 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 500,000 |
4 Feb 2020 | USD | 0.155 | 0.155 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 5,645,160 |
3 Feb 2020 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 500,000 |
31 Jan 2020 | USD | 0.15 | 0.156 | 0.1411 | 0.155 | 0.155 | -0.005 (-3.13%) | 5,933,993 |
30 Jan 2020 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 0 |
29 Jan 2020 | USD | 0.165 | 0.17 | 0.14 | 0.155 | 0.155 | -0.005 (-3.13%) | 5,859,101 |