Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2020 | USD | 0.1907 | 0.2162 | 0.0929 | 0.1815 | 0.1815 | -0.014 (-7.21%) | 657,662 |
22 Nov 2020 | USD | 0.1806 | 0.2018 | 0.0754 | 0.1956 | 0.1956 | +0.013 (+7.06%) | 1,182,729 |
21 Nov 2020 | USD | 0.1756 | 0.2087 | 0.0794 | 0.1827 | 0.1827 | +0.001 (+0.50%) | 1,099,425 |
20 Nov 2020 | USD | 0.1442 | 0.2145 | 0.1103 | 0.1818 | 0.1818 | +0.059 (+48.65%) | 1,056,362 |
19 Nov 2020 | USD | 0.2643 | 0.3107 | 0.1085 | 0.1223 | 0.1223 | -0.144 (-54.14%) | 701,781 |
18 Nov 2020 | USD | 0.2036 | 0.3195 | 0.1007 | 0.2667 | 0.2667 | +0.056 (+26.28%) | 748,431 |
17 Nov 2020 | USD | 0.2385 | 0.254 | 0.2062 | 0.2112 | 0.2112 | -0.034 (-13.76%) | 782,212 |
16 Nov 2020 | USD | 0.2154 | 0.2675 | 0.0876 | 0.2449 | 0.2449 | +0.011 (+4.57%) | 1,424,852 |
15 Nov 2020 | USD | 0.2279 | 0.2815 | 0.1973 | 0.2342 | 0.2342 | +0.009 (+4.18%) | 1,370,511 |
14 Nov 2020 | USD | 0.3067 | 0.3343 | 0.1086 | 0.2248 | 0.2248 | -0.088 (-28.16%) | 1,272,541 |
13 Nov 2020 | USD | 0.2664 | 0.361 | 0.2478 | 0.3129 | 0.3129 | +0.064 (+25.71%) | 1,827,441 |
12 Nov 2020 | USD | 0.274 | 0.3239 | 0.1062 | 0.2489 | 0.2489 | -0.035 (-12.36%) | 1,228,658 |
11 Nov 2020 | USD | 0.1564 | 0.2916 | 0.0947 | 0.284 | 0.284 | +0.13 (+84.30%) | 1,648,813 |
10 Nov 2020 | USD | 0.201 | 0.2219 | 0.1056 | 0.1541 | 0.1541 | -0.057 (-27.00%) | 917,044 |
9 Nov 2020 | USD | 0.2895 | 0.3064 | 0.0953 | 0.2111 | 0.2111 | -0.099 (-31.93%) | 1,252,266 |
8 Nov 2020 | USD | 0.2558 | 0.3483 | 0.0906 | 0.3101 | 0.3101 | +0.043 (+16.19%) | 1,740,375 |
7 Nov 2020 | USD | 0.2856 | 0.3502 | 0.1144 | 0.2669 | 0.2669 | -0.04 (-12.95%) | 1,562,655 |
6 Nov 2020 | USD | 0.296 | 0.3691 | 0.2715 | 0.3066 | 0.3066 | +0.013 (+4.32%) | 1,804,475 |
5 Nov 2020 | USD | 0.2903 | 0.3343 | 0.1387 | 0.2939 | 0.2939 | +0.009 (+3.30%) | 1,738,279 |
4 Nov 2020 | USD | 0.3216 | 0.3715 | 0.1696 | 0.2845 | 0.2845 | -0.042 (-12.73%) | 1,708,699 |
3 Nov 2020 | USD | 0.3331 | 0.3736 | 0.0594 | 0.326 | 0.326 | -0.041 (-11.24%) | 1,827,256 |
2 Nov 2020 | USD | 0.2078 | 1.1993 | 0.2078 | 0.3673 | 0.3673 | +0.168 (+84.20%) | 2,027,542 |
1 Nov 2020 | USD | 0.2717 | 0.2943 | 0.1124 | 0.1994 | 0.1994 | -0.072 (-26.61%) | 15,699 |
31 Oct 2020 | USD | 0.2125 | 0.3488 | 0.1213 | 0.2717 | 0.2717 | +0.055 (+25.21%) | 59,641 |
30 Oct 2020 | USD | 0.2533 | 0.3562 | 0.0941 | 0.217 | 0.217 | -0.026 (-10.85%) | 46,949 |
29 Oct 2020 | USD | 0.279 | 0.2903 | 0.1628 | 0.2434 | 0.2434 | -0.037 (-13.26%) | 53,809 |
28 Oct 2020 | USD | 0.2651 | 0.321 | 0.2273 | 0.2806 | 0.2806 | -0 (-0.07%) | 64,586 |
27 Oct 2020 | USD | 0.4035 | 0.4096 | 0.2181 | 0.2808 | 0.2808 | -0.122 (-30.34%) | 49,117 |
26 Oct 2020 | USD | 0.5115 | 2.2803 | 0.2222 | 0.4031 | 0.4031 | -0.108 (-21.18%) | 69,646 |
25 Oct 2020 | USD | 0.4346 | 0.5124 | 0.3648 | 0.5114 | 0.5114 | +0.073 (+16.73%) | 322 |