Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | USD | 0.24 | 0.24 | 0.21 | 0.215 | 0.215 | -0.025 (-10.42%) | 39,000 |
9 Mar 2020 | USD | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -0.015 (-5.88%) | 28,201 |
6 Mar 2020 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 1,000 |
5 Mar 2020 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
4 Mar 2020 | USD | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.025 (-8.47%) | 8,080 |
3 Mar 2020 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
2 Mar 2020 | USD | 0.25 | 0.295 | 0.25 | 0.295 | 0.295 | +0.055 (+22.92%) | 15,011 |
28 Feb 2020 | USD | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -0.02 (-7.69%) | 152,750 |
27 Feb 2020 | USD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 52,747 |
26 Feb 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 58,306 |
25 Feb 2020 | USD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 72,912 |
24 Feb 2020 | USD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 47,201 |
21 Feb 2020 | USD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 12,546 |
20 Feb 2020 | USD | 0.255 | 0.335 | 0.255 | 0.275 | 0.275 | +0.025 (+10%) | 169,106 |
19 Feb 2020 | USD | 0.27 | 0.27 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 294,300 |
18 Feb 2020 | USD | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -0.045 (-14.29%) | 541,920 |
14 Feb 2020 | USD | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 31,500 |
13 Feb 2020 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 24,000 |
12 Feb 2020 | USD | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | -0.005 (-1.47%) | 69,728 |
11 Feb 2020 | USD | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 29,593 |
10 Feb 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,000 |
7 Feb 2020 | USD | 0.36 | 0.36 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 13,000 |
6 Feb 2020 | USD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 6,008 |
5 Feb 2020 | USD | 0.32 | 0.375 | 0.315 | 0.35 | 0.35 | +0.04 (+12.90%) | 38,531 |
4 Feb 2020 | USD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 75,250 |
3 Feb 2020 | USD | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 65,000 |
31 Jan 2020 | USD | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 43,770 |
30 Jan 2020 | USD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 57,185 |
29 Jan 2020 | USD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 60,250 |
28 Jan 2020 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 17,396 |