Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 0.3 | 0.33 | 0.29 | 0.32 | 0.32 | +0.011 (+3.56%) | 333,677 |
9 Jan 2020 | USD | 0.3799 | 0.3899 | 0.282 | 0.309 | 0.309 | -0.041 (-11.71%) | 265,482 |
8 Jan 2020 | USD | 0.24 | 0.362 | 0.24 | 0.35 | 0.35 | +0.105 (+42.86%) | 430,584 |
7 Jan 2020 | USD | 0.212 | 0.245 | 0.212 | 0.245 | 0.245 | +0.021 (+9.62%) | 552,941 |
6 Jan 2020 | USD | 0.2393 | 0.2393 | 0.211 | 0.2235 | 0.2235 | -0.017 (-6.88%) | 53,729 |
3 Jan 2020 | USD | 0.2263 | 0.248 | 0.2101 | 0.24 | 0.24 | +0.01 (+4.35%) | 167,021 |
2 Jan 2020 | USD | 0.193 | 0.248 | 0.193 | 0.23 | 0.23 | -0.005 (-2.17%) | 369,099 |
31 Dec 2019 | USD | 0.1905 | 0.239 | 0.19 | 0.2351 | 0.2351 | +0.044 (+22.96%) | 735,733 |
30 Dec 2019 | USD | 0.1927 | 0.215 | 0.16 | 0.1912 | 0.1912 | -0.002 (-0.83%) | 2,478,614 |
27 Dec 2019 | USD | 0.1551 | 0.1928 | 0.145 | 0.1928 | 0.1928 | +0.038 (+24.23%) | 1,364,268 |
26 Dec 2019 | USD | 0.16 | 0.195 | 0.1511 | 0.1552 | 0.1552 | -0.005 (-3%) | 1,947,060 |
25 Dec 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.16 | 0.18 | 0.1402 | 0.16 | 0.16 | -0.14 (-46.67%) | 1,957,330 |
23 Dec 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
20 Dec 2019 | USD | 0.3 | 0.34 | 0.27 | 0.3 | 0.3 | +0.01 (+3.45%) | 945,700 |
19 Dec 2019 | USD | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 851,400 |
18 Dec 2019 | USD | 0.31 | 0.32 | 0.26 | 0.26 | 0.26 | -0.06 (-18.75%) | 803,200 |
17 Dec 2019 | USD | 0.35 | 0.37 | 0.31 | 0.32 | 0.32 | -0.03 (-8.57%) | 922,700 |
16 Dec 2019 | USD | 0.29 | 0.38 | 0.26 | 0.35 | 0.35 | -0.08 (-18.60%) | 1,338,400 |
13 Dec 2019 | USD | 0.42 | 0.44 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 509,600 |
12 Dec 2019 | USD | 0.42 | 0.44 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 286,300 |
11 Dec 2019 | USD | 0.39 | 0.43 | 0.37 | 0.42 | 0.42 | +0.03 (+7.69%) | 269,000 |
10 Dec 2019 | USD | 0.38 | 0.45 | 0.35 | 0.39 | 0.39 | +0.03 (+8.33%) | 607,900 |
9 Dec 2019 | USD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 275,900 |
6 Dec 2019 | USD | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 530,700 |
5 Dec 2019 | USD | 0.45 | 0.47 | 0.31 | 0.35 | 0.35 | -0.06 (-14.63%) | 1,127,400 |
4 Dec 2019 | USD | 0.38 | 0.5 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 512,800 |
3 Dec 2019 | USD | 0.38 | 0.4 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 421,100 |
2 Dec 2019 | USD | 0.42 | 0.44 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 255,700 |
29 Nov 2019 | USD | 0.38 | 0.42 | 0.35 | 0.41 | 0.41 | +0.02 (+5.13%) | 364,700 |