Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | USD | 0.071 | 0.08 | 0.0478 | 0.08 | 0.08 | +0.008 (+11.11%) | 62,160 |
26 Feb 2020 | USD | 0.0791 | 0.0815 | 0.072 | 0.072 | 0.072 | -0.003 (-4%) | 40,503 |
25 Feb 2020 | USD | 0.0906 | 0.0906 | 0.075 | 0.075 | 0.075 | -0.014 (-16.11%) | 82,845 |
24 Feb 2020 | USD | 0.091 | 0.091 | 0.0894 | 0.0894 | 0.0894 | -0.009 (-8.78%) | 725 |
21 Feb 2020 | USD | 0.0963 | 0.098 | 0.0891 | 0.098 | 0.098 | +0.008 (+8.89%) | 71,200 |
20 Feb 2020 | USD | 0.0962 | 0.0962 | 0.09 | 0.09 | 0.09 | -0.006 (-6.44%) | 15,000 |
19 Feb 2020 | USD | 0.0962 | 0.0962 | 0.0962 | 0.0962 | 0.0962 | 0.0 (0.0%) | 0 |
18 Feb 2020 | USD | 0.1007 | 0.1007 | 0.0832 | 0.0962 | 0.0962 | -0.003 (-3.41%) | 117,592 |
14 Feb 2020 | USD | 0.1021 | 0.1021 | 0.0848 | 0.0996 | 0.0996 | +0.003 (+3.32%) | 2,501 |
13 Feb 2020 | USD | 0.0888 | 0.0964 | 0.0888 | 0.0964 | 0.0964 | +0.002 (+2.01%) | 39,010 |
12 Feb 2020 | USD | 0.0945 | 0.0945 | 0.09 | 0.0945 | 0.0945 | -0.004 (-3.57%) | 1,600 |
11 Feb 2020 | USD | 0.0846 | 0.1035 | 0.0846 | 0.098 | 0.098 | -0.009 (-8.07%) | 3,801 |
10 Feb 2020 | USD | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.1066 | 0.0 (0.0%) | 0 |
7 Feb 2020 | USD | 0.108 | 0.108 | 0.1002 | 0.1066 | 0.1066 | -0.002 (-1.39%) | 186,100 |
6 Feb 2020 | USD | 0.1081 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | 0.0 (0.0%) | 0 |
5 Feb 2020 | USD | 0.1081 | 0.1081 | 0.1081 | 0.1081 | 0.1081 | +0.005 (+4.95%) | 69,000 |
4 Feb 2020 | USD | 0.0906 | 0.1032 | 0.0906 | 0.103 | 0.103 | -0.037 (-26.43%) | 136,175 |
3 Feb 2020 | USD | 0.0827 | 0.14 | 0.0827 | 0.14 | 0.14 | +0.042 (+42.86%) | 5,770 |
31 Jan 2020 | USD | 0.1124 | 0.1124 | 0.098 | 0.098 | 0.098 | +0.002 (+2.30%) | 5,500 |
30 Jan 2020 | USD | 0.09 | 0.0958 | 0.0872 | 0.0958 | 0.0958 | +0 (+0.21%) | 435 |
29 Jan 2020 | USD | 0.0478 | 0.0961 | 0.0478 | 0.0956 | 0.0956 | +0.001 (+0.95%) | 127,030 |
28 Jan 2020 | USD | 0.09 | 0.1 | 0.09 | 0.0947 | 0.0947 | -0.011 (-10.58%) | 21,609 |
27 Jan 2020 | USD | 0.1007 | 0.1059 | 0.1007 | 0.1059 | 0.1059 | -0.004 (-3.81%) | 550 |
24 Jan 2020 | USD | 0.1243 | 0.1243 | 0.1101 | 0.1101 | 0.1101 | -0.018 (-14.25%) | 87,400 |
23 Jan 2020 | USD | 0.0949 | 0.13 | 0.0926 | 0.1284 | 0.1284 | +0.03 (+31.02%) | 89,000 |
22 Jan 2020 | USD | 0.098 | 0.098 | 0.09 | 0.098 | 0.098 | -0.003 (-2.78%) | 7,500 |
21 Jan 2020 | USD | 0.0919 | 0.1008 | 0.088 | 0.1008 | 0.1008 | +0.005 (+5.33%) | 72,655 |
17 Jan 2020 | USD | 0.1085 | 0.1085 | 0.0957 | 0.0957 | 0.0957 | -0.008 (-7.54%) | 3,300 |
16 Jan 2020 | USD | 0.1088 | 0.1101 | 0.1035 | 0.1035 | 0.1035 | -0.002 (-1.80%) | 30,191 |
15 Jan 2020 | USD | 0.103 | 0.11 | 0.103 | 0.1054 | 0.1054 | +0.001 (+0.86%) | 72,669 |