Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 0.27 | 0.31 | 0.27 | 0.3 | 0.3 | -0.01 (-3.23%) | 45,100 |
3 Jan 2020 | USD | 0.31 | 0.31 | 0.25 | 0.31 | 0.31 | -0.01 (-3.13%) | 7,300 |
2 Jan 2020 | USD | 0.31 | 0.35 | 0.255 | 0.32 | 0.32 | +0.01 (+3.23%) | 72,700 |
31 Dec 2019 | USD | 0.26 | 0.31 | 0.2 | 0.31 | 0.31 | +0.03 (+10.71%) | 32,200 |
30 Dec 2019 | USD | 0.315 | 0.315 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 27,500 |
27 Dec 2019 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 26,400 |
26 Dec 2019 | USD | 0.335 | 0.35 | 0.265 | 0.31 | 0.31 | -0.04 (-11.43%) | 168,100 |
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 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.27 | 0.35 | 0.16 | 0.35 | 0.35 | +0.05 (+16.67%) | 40,000 |
20 Dec 2019 | USD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | -0.05 (-14.29%) | 6,700 |
19 Dec 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
18 Dec 2019 | USD | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | +0.02 (+6.06%) | 12,500 |
17 Dec 2019 | USD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -0.01 (-2.94%) | 200 |
16 Dec 2019 | USD | 0.28 | 0.34 | 0.28 | 0.34 | 0.34 | +0.02 (+6.25%) | 4,100 |
13 Dec 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 3,600 |
12 Dec 2019 | USD | 0.3 | 0.32 | 0.27 | 0.3 | 0.3 | -0.02 (-6.25%) | 64,400 |
11 Dec 2019 | USD | 0.34 | 0.34 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 4,000 |
10 Dec 2019 | USD | 0.31 | 0.35 | 0.207 | 0.32 | 0.32 | -0.03 (-8.57%) | 48,900 |
9 Dec 2019 | USD | 0.33 | 0.38 | 0.32 | 0.35 | 0.35 | +0.01 (+2.94%) | 193,400 |
6 Dec 2019 | USD | 0.27 | 0.35 | 0.27 | 0.34 | 0.34 | +0.06 (+21.43%) | 159,700 |
5 Dec 2019 | USD | 0.16 | 0.3 | 0.16 | 0.28 | 0.28 | +0.11 (+64.71%) | 170,300 |
4 Dec 2019 | USD | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 0.0 (0.0%) | 12,100 |
3 Dec 2019 | USD | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | +0.02 (+13.33%) | 46,000 |
2 Dec 2019 | USD | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 10,000 |
29 Nov 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
28 Nov 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.2 | 0.2 | 0.16 | 0.16 | 0.16 | -0.05 (-23.81%) | 7,500 |
26 Nov 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.149 | 0.21 | 0.149 | 0.21 | 0.21 | +0.05 (+31.25%) | 74,100 |