Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | USD | 0.19 | 0.2 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 159,000 |
24 Feb 2020 | USD | 0.19 | 0.21 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 56,300 |
21 Feb 2020 | USD | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 32,900 |
20 Feb 2020 | USD | 0.21 | 0.21 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 75,100 |
19 Feb 2020 | USD | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 32,600 |
18 Feb 2020 | USD | 0.2 | 0.21 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 41,900 |
14 Feb 2020 | USD | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 239,600 |
13 Feb 2020 | USD | 0.2 | 0.23 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 35,000 |
12 Feb 2020 | USD | 0.2 | 0.23 | 0.18 | 0.21 | 0.21 | +0.02 (+10.53%) | 93,000 |
11 Feb 2020 | USD | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 94,900 |
10 Feb 2020 | USD | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 117,000 |
7 Feb 2020 | USD | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 63,600 |
6 Feb 2020 | USD | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 123,200 |
5 Feb 2020 | USD | 0.17 | 0.2 | 0.17 | 0.19 | 0.19 | +0.01 (+5.56%) | 79,600 |
4 Feb 2020 | USD | 0.19 | 0.2 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 119,600 |
3 Feb 2020 | USD | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 119,300 |
31 Jan 2020 | USD | 0.23 | 0.23 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 105,100 |
30 Jan 2020 | USD | 0.2 | 0.24 | 0.18 | 0.23 | 0.23 | +0.03 (+15%) | 682,700 |
29 Jan 2020 | USD | 0.23 | 0.28 | 0.18 | 0.2 | 0.2 | -0.03 (-13.04%) | 370,700 |
28 Jan 2020 | USD | 0.28 | 0.3 | 0.2 | 0.23 | 0.23 | -0.07 (-23.33%) | 395,600 |
27 Jan 2020 | USD | 0.3 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 25,000 |
24 Jan 2020 | USD | 0.3 | 0.31 | 0.28 | 0.3 | 0.3 | -0.01 (-3.23%) | 77,700 |
23 Jan 2020 | USD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 64,200 |
22 Jan 2020 | USD | 0.31 | 0.32 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 105,700 |
21 Jan 2020 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 40,200 |
17 Jan 2020 | USD | 0.3022 | 0.325 | 0.3022 | 0.315 | 0.315 | -0.005 (-1.56%) | 215,488 |
16 Jan 2020 | USD | 0.303 | 0.32 | 0.302 | 0.32 | 0.32 | +0.01 (+3.23%) | 189,490 |
15 Jan 2020 | USD | 0.305 | 0.325 | 0.295 | 0.31 | 0.31 | -0.009 (-2.82%) | 535,906 |
14 Jan 2020 | USD | 0.28 | 0.33 | 0.28 | 0.319 | 0.319 | +0.034 (+11.97%) | 500,192 |
13 Jan 2020 | USD | 0.325 | 0.325 | 0.28 | 0.2849 | 0.2849 | -0.035 (-10.97%) | 337,348 |