Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.005 (-3.03%) | 2,610,377 |
27 Jan 2020 | USD | 0.175 | 0.182 | 0.162 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,008,269 |
24 Jan 2020 | USD | 0.18 | 0.185 | 0.162 | 0.175 | 0.175 | -0.005 (-2.78%) | 245,127 |
23 Jan 2020 | USD | 0.195 | 0.208 | 0.1651 | 0.18 | 0.18 | -0.015 (-7.69%) | 6,592,086 |
22 Jan 2020 | USD | 0.208 | 0.208 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 357,692 |
21 Jan 2020 | USD | 0.2 | 0.208 | 0.1851 | 0.195 | 0.195 | +0.01 (+5.41%) | 900,960 |
20 Jan 2020 | USD | 0.185 | 0.2 | 0.1825 | 0.185 | 0.185 | +0.003 (+1.37%) | 173,329 |
17 Jan 2020 | USD | 0.1825 | 0.1825 | 0.1825 | 0.1825 | 0.1825 | -0.003 (-1.35%) | 12,858 |
16 Jan 2020 | USD | 0.185 | 0.2 | 0.179 | 0.185 | 0.185 | 0.0 (0.0%) | 4,068,747 |
15 Jan 2020 | USD | 0.1984 | 0.2 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 119,945 |
14 Jan 2020 | USD | 0.185 | 0.1984 | 0.176 | 0.185 | 0.185 | +0.009 (+5.11%) | 348,282 |
13 Jan 2020 | USD | 0.176 | 0.176 | 0.17 | 0.176 | 0.176 | -0.009 (-4.86%) | 187,240 |
10 Jan 2020 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 0.185 | 0.1994 | 0.173 | 0.185 | 0.185 | 0.0 (0.0%) | 239,403 |
8 Jan 2020 | USD | 0.185 | 0.2 | 0.173 | 0.185 | 0.185 | 0.0 (0.0%) | 66,000 |
7 Jan 2020 | USD | 0.185 | 0.1993 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 118,308 |
6 Jan 2020 | USD | 0.185 | 0.2 | 0.17 | 0.185 | 0.185 | 0.0 (0.0%) | 357,411 |
3 Jan 2020 | USD | 0.185 | 0.2 | 0.1706 | 0.185 | 0.185 | 0.0 (0.0%) | 80,476 |
2 Jan 2020 | USD | 0.195 | 0.2 | 0.18 | 0.185 | 0.185 | -0.002 (-1.07%) | 4,844,388 |
31 Dec 2019 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | -0.008 (-4.10%) | 2,038,993 |
30 Dec 2019 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
27 Dec 2019 | USD | 0.195 | 0.21 | 0.1851 | 0.195 | 0.195 | 0.0 (0.0%) | 690,808 |
26 Dec 2019 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.2025 | 0.2025 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 93,335 |
23 Dec 2019 | USD | 0.2025 | 0.2033 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 2,310,675 |
20 Dec 2019 | USD | 0.195 | 0.2 | 0.1735 | 0.195 | 0.195 | +0.009 (+4.84%) | 3,958,809 |
19 Dec 2019 | USD | 0.186 | 0.186 | 0.18 | 0.186 | 0.186 | -0.009 (-4.62%) | 190,786 |
18 Dec 2019 | USD | 0.19 | 0.1975 | 0.186 | 0.195 | 0.195 | +0.005 (+2.63%) | 131,903 |
17 Dec 2019 | USD | 0.19 | 0.2 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 6,739 |