Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.395 | 0.395 | 0.35 | 0.35 | 0.35 | -0.045 (-11.39%) | 18,500 |
29 Jan 2020 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
28 Jan 2020 | USD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 3,109 |
27 Jan 2020 | USD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 5,155 |
24 Jan 2020 | USD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | +0.01 (+2.41%) | 5,000 |
23 Jan 2020 | USD | 0.44 | 0.44 | 0.415 | 0.415 | 0.415 | -0.03 (-6.74%) | 12,950 |
22 Jan 2020 | USD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 8,400 |
21 Jan 2020 | USD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 12,050 |
17 Jan 2020 | USD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,500 |
16 Jan 2020 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 900 |
15 Jan 2020 | USD | 0.45 | 0.455 | 0.43 | 0.455 | 0.455 | -0.005 (-1.09%) | 10,575 |
14 Jan 2020 | USD | 0.455 | 0.485 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 17,500 |
13 Jan 2020 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
10 Jan 2020 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
9 Jan 2020 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 976 |
8 Jan 2020 | USD | 0.5 | 0.5 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 12,000 |
7 Jan 2020 | USD | 0.54 | 0.55 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 31,100 |
6 Jan 2020 | USD | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.05 (+10%) | 13,000 |
3 Jan 2020 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,000 |
2 Jan 2020 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,000 |
31 Dec 2019 | USD | 0.42 | 0.5 | 0.42 | 0.5 | 0.5 | +0.09 (+21.95%) | 47,900 |
30 Dec 2019 | USD | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | +0.05 (+13.89%) | 26,100 |
27 Dec 2019 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 6,400 |
26 Dec 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 14,030 |
23 Dec 2019 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 8,955 |
20 Dec 2019 | USD | 0.33 | 0.375 | 0.33 | 0.37 | 0.37 | +0.04 (+12.12%) | 32,557 |
19 Dec 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 27,200 |
18 Dec 2019 | USD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 121,410 |