Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2020 | USD | 0.13 | 0.13 | 0.115 | 0.1264 | 0.3792 | -0.004 (-2.77%) | 551,074 |
3 Jan 2020 | USD | 0.13 | 0.1375 | 0.129 | 0.13 | 0.39 | 0.0 (0.0%) | 238,228 |
2 Jan 2020 | USD | 0.1385 | 0.1385 | 0.125 | 0.13 | 0.39 | +0 (+0.23%) | 156,306 |
31 Dec 2019 | USD | 0.131 | 0.131 | 0.1255 | 0.1297 | 0.3891 | -0.006 (-4.77%) | 92,745 |
30 Dec 2019 | USD | 0.1368 | 0.1368 | 0.1192 | 0.1362 | 0.4086 | -0.001 (-0.44%) | 304,832 |
27 Dec 2019 | USD | 0.1453 | 0.1453 | 0.1226 | 0.1368 | 0.4104 | -0.012 (-8.19%) | 212,213 |
26 Dec 2019 | USD | 0.139 | 0.159 | 0.139 | 0.149 | 0.447 | +0.028 (+23.14%) | 186,978 |
25 Dec 2019 | USD | 0.121 | 0.121 | 0.121 | 0.121 | 0.363 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.149 | 0.149 | 0.121 | 0.121 | 0.363 | -0.034 (-22.14%) | 142,701 |
23 Dec 2019 | USD | 0.11 | 0.162 | 0.1067 | 0.1554 | 0.4662 | +0.046 (+42.44%) | 247,800 |
20 Dec 2019 | USD | 0.099 | 0.1091 | 0.099 | 0.1091 | 0.3273 | +0.002 (+2.15%) | 126,829 |
19 Dec 2019 | USD | 0.1074 | 0.1074 | 0.1032 | 0.1068 | 0.3204 | +0.003 (+3.19%) | 42,900 |
18 Dec 2019 | USD | 0.104 | 0.1066 | 0.099 | 0.1035 | 0.3105 | -0.002 (-1.99%) | 113,650 |
17 Dec 2019 | USD | 0.11 | 0.11 | 0.1 | 0.1056 | 0.3168 | +0.004 (+3.53%) | 148,000 |
16 Dec 2019 | USD | 0.1011 | 0.102 | 0.1011 | 0.102 | 0.306 | +0.001 (+1.39%) | 28,000 |
13 Dec 2019 | USD | 0.1055 | 0.1077 | 0.1 | 0.1006 | 0.3018 | -0.005 (-5.18%) | 42,450 |
12 Dec 2019 | USD | 0.105 | 0.11 | 0.1036 | 0.1061 | 0.3183 | -0.004 (-3.55%) | 150,830 |
11 Dec 2019 | USD | 0.1071 | 0.1136 | 0.0992 | 0.11 | 0.33 | -0.003 (-2.91%) | 221,828 |
10 Dec 2019 | USD | 0.1136 | 0.1136 | 0.1046 | 0.1133 | 0.3399 | +0.006 (+5.79%) | 145,100 |
9 Dec 2019 | USD | 0.1035 | 0.111 | 0.102 | 0.1071 | 0.3213 | -0.001 (-0.83%) | 188,100 |
6 Dec 2019 | USD | 0.11 | 0.1131 | 0.108 | 0.108 | 0.324 | -0.001 (-1.19%) | 137,233 |
5 Dec 2019 | USD | 0.1 | 0.114 | 0.0902 | 0.1093 | 0.3279 | +0.019 (+21.44%) | 525,500 |
4 Dec 2019 | USD | 0.0851 | 0.09 | 0.0801 | 0.09 | 0.27 | -0 (-0.22%) | 48,500 |
3 Dec 2019 | USD | 0.082 | 0.0905 | 0.082 | 0.0902 | 0.2706 | -0.008 (-7.96%) | 37,000 |
2 Dec 2019 | USD | 0.1 | 0.1 | 0.098 | 0.098 | 0.294 | -0.002 (-2.39%) | 8,000 |
29 Nov 2019 | USD | 0.1004 | 0.1004 | 0.1004 | 0.1004 | 0.3012 | -0.003 (-2.52%) | 1,940 |
28 Nov 2019 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.309 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.309 | 0.0 (0.0%) | 0 |
26 Nov 2019 | USD | 0.109 | 0.109 | 0.092 | 0.103 | 0.309 | +0.005 (+5.21%) | 71,830 |
25 Nov 2019 | USD | 0.088 | 0.0979 | 0.088 | 0.0979 | 0.2937 | -0.006 (-5.41%) | 15,805 |