Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | USD | 0.21 | 0.212 | 0.185 | 0.19 | 0.19 | -0.025 (-11.63%) | 1,813,686 |
13 Dec 2019 | USD | 0.21 | 0.2159 | 0.2 | 0.215 | 0.215 | +0.02 (+10.26%) | 15,368,694 |
12 Dec 2019 | USD | 0.195 | 0.21 | 0.188 | 0.195 | 0.195 | 0.0 (0.0%) | 381,931 |
11 Dec 2019 | USD | 0.195 | 0.21 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 2,744,860 |
10 Dec 2019 | USD | 0.185 | 0.2024 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 984,007 |
9 Dec 2019 | USD | 0.205 | 0.2075 | 0.185 | 0.185 | 0.185 | -0.02 (-9.76%) | 5,437,520 |
6 Dec 2019 | USD | 0.18 | 0.21 | 0.1711 | 0.205 | 0.205 | +0.025 (+13.89%) | 15,245,407 |
5 Dec 2019 | USD | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 22,727 |
4 Dec 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.019 (-9.55%) | 15,748 |
3 Dec 2019 | USD | 0.199 | 0.199 | 0.18 | 0.199 | 0.199 | -0.001 (-0.50%) | 107,674 |
2 Dec 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 0.2 | 0.22 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 139,409 |
28 Nov 2019 | USD | 0.196 | 0.22 | 0.196 | 0.2 | 0.2 | +0.015 (+8.11%) | 284,724 |
27 Nov 2019 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.2 | 0.2 | 0.172 | 0.185 | 0.185 | -0.035 (-15.91%) | 10,383,787 |
25 Nov 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 0 |
22 Nov 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 500,000 |
21 Nov 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 0 |
20 Nov 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 275,313 |
19 Nov 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 156,699 |
18 Nov 2019 | USD | 0.215 | 0.24 | 0.195 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,327,824 |
15 Nov 2019 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.215 | 0.24 | 0.19 | 0.215 | 0.215 | 0.0 (0.0%) | 751,823 |
13 Nov 2019 | USD | 0.2 | 0.2245 | 0.196 | 0.215 | 0.215 | +0.018 (+9.14%) | 1,365,000 |
12 Nov 2019 | USD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.007 (+3.68%) | 500,000 |
11 Nov 2019 | USD | 0.197 | 0.197 | 0.19 | 0.19 | 0.19 | +0.016 (+9.20%) | 400 |
8 Nov 2019 | USD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | -0.016 (-8.42%) | 939,462 |
7 Nov 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
6 Nov 2019 | USD | 0.19 | 0.2 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 147,137 |
5 Nov 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |