Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.37 | 0.37 | 0.325 | 0.34 | 0.34 | -0.03 (-8.11%) | 72,443 |
24 Jan 2020 | USD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 38,700 |
23 Jan 2020 | USD | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 31,750 |
22 Jan 2020 | USD | 0.4 | 0.4 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 64,000 |
21 Jan 2020 | USD | 0.355 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 92,043 |
20 Jan 2020 | USD | 0.39 | 0.39 | 0.35 | 0.355 | 0.355 | -0.02 (-5.33%) | 118,950 |
17 Jan 2020 | USD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 74,904 |
16 Jan 2020 | USD | 0.335 | 0.41 | 0.335 | 0.38 | 0.38 | +0.04 (+11.76%) | 364,443 |
15 Jan 2020 | USD | 0.33 | 0.345 | 0.305 | 0.34 | 0.34 | +0.015 (+4.62%) | 344,565 |
14 Jan 2020 | USD | 0.31 | 0.37 | 0.265 | 0.325 | 0.325 | -0.225 (-40.91%) | 1,493,246 |
13 Jan 2020 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 166,850 |
10 Jan 2020 | USD | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | +0.05 (+9.26%) | 147,939 |
9 Jan 2020 | USD | 0.52 | 0.55 | 0.5 | 0.54 | 0.54 | +0.01 (+1.89%) | 189,750 |
8 Jan 2020 | USD | 0.57 | 0.57 | 0.49 | 0.53 | 0.53 | -0.05 (-8.62%) | 412,514 |
7 Jan 2020 | USD | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | 0.0 (0.0%) | 68,440 |
6 Jan 2020 | USD | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 175,400 |
3 Jan 2020 | USD | 0.62 | 0.65 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 135,190 |
2 Jan 2020 | USD | 0.58 | 0.63 | 0.57 | 0.63 | 0.63 | +0.05 (+8.62%) | 245,493 |
31 Dec 2019 | USD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 89,706 |
30 Dec 2019 | USD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | +0.03 (+5.77%) | 106,850 |
27 Dec 2019 | USD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 79,450 |
26 Dec 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 19,400 |
23 Dec 2019 | USD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 18,039 |
20 Dec 2019 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 102,001 |
19 Dec 2019 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 17,000 |
18 Dec 2019 | USD | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 111,049 |
17 Dec 2019 | USD | 0.5 | 0.51 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 176,330 |
16 Dec 2019 | USD | 0.55 | 0.55 | 0.495 | 0.495 | 0.495 | -0.045 (-8.33%) | 202,672 |