Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | USD | 0.1 | 0.11 | 0.086 | 0.1 | 0.1 | -0.009 (-8.26%) | 707,800 |
5 Dec 2019 | USD | 0.088 | 0.11 | 0.08 | 0.109 | 0.109 | +0.025 (+29.76%) | 1,168,400 |
4 Dec 2019 | USD | 0.062 | 0.085 | 0.062 | 0.084 | 0.084 | +0.012 (+16.67%) | 171,100 |
3 Dec 2019 | USD | 0.075 | 0.079 | 0.061 | 0.072 | 0.072 | -0.007 (-8.86%) | 849,000 |
2 Dec 2019 | USD | 0.08 | 0.091 | 0.07 | 0.079 | 0.079 | -0.01 (-11.24%) | 1,177,600 |
29 Nov 2019 | USD | 0.093 | 0.099 | 0.08 | 0.089 | 0.089 | -0.002 (-2.20%) | 349,800 |
28 Nov 2019 | USD | 0.091 | 0.091 | 0.091 | 0.091 | 0.091 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.102 | 0.109 | 0.073 | 0.091 | 0.091 | -0.009 (-9%) | 877,700 |
26 Nov 2019 | USD | 0.1 | 0.11 | 0.09 | 0.1 | 0.1 | +0.002 (+2.04%) | 692,300 |
25 Nov 2019 | USD | 0.096 | 0.103 | 0.088 | 0.098 | 0.098 | -0.002 (-2%) | 695,300 |
22 Nov 2019 | USD | 0.111 | 0.134 | 0.089 | 0.1 | 0.1 | -0.02 (-16.67%) | 3,312,400 |
21 Nov 2019 | USD | 0.074 | 0.12 | 0.067 | 0.12 | 0.12 | +0.046 (+62.16%) | 3,453,600 |
20 Nov 2019 | USD | 0.089 | 0.095 | 0.062 | 0.074 | 0.074 | -0.022 (-22.92%) | 3,119,500 |
19 Nov 2019 | USD | 0.14 | 0.143 | 0.08 | 0.096 | 0.096 | -0.034 (-26.15%) | 4,416,200 |
18 Nov 2019 | USD | 0.055 | 0.135 | 0.052 | 0.13 | 0.13 | +0.076 (+140.74%) | 10,440,200 |
15 Nov 2019 | USD | 0.026 | 0.054 | 0.025 | 0.054 | 0.054 | +0.029 (+116.00%) | 4,892,000 |
14 Nov 2019 | USD | 0.016 | 0.039 | 0.016 | 0.025 | 0.025 | +0.011 (+78.57%) | 7,022,700 |
13 Nov 2019 | USD | 0.034 | 0.04 | 0.012 | 0.014 | 0.014 | -0.025 (-64.10%) | 7,970,000 |
12 Nov 2019 | USD | 0.101 | 0.15 | 0.035 | 0.039 | 0.039 | -0.101 (-72.14%) | 2,435,800 |
11 Nov 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.018 (-11.39%) | 1,400 |
8 Nov 2019 | USD | 0.172 | 0.175 | 0.155 | 0.158 | 0.158 | -0.012 (-7.06%) | 94,400 |
7 Nov 2019 | USD | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.001 (-0.58%) | 187,700 |
6 Nov 2019 | USD | 0.192 | 0.192 | 0.17 | 0.171 | 0.171 | -0.014 (-7.57%) | 108,900 |
5 Nov 2019 | USD | 0.193 | 0.193 | 0.184 | 0.185 | 0.185 | -0.001 (-0.54%) | 184,300 |
4 Nov 2019 | USD | 0.18 | 0.195 | 0.17 | 0.186 | 0.186 | +0.006 (+3.33%) | 415,500 |
1 Nov 2019 | USD | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.007 (-3.74%) | 43,600 |
31 Oct 2019 | USD | 0.195 | 0.195 | 0.173 | 0.187 | 0.187 | -0.005 (-2.60%) | 161,100 |
30 Oct 2019 | USD | 0.201 | 0.215 | 0.19 | 0.192 | 0.192 | -0.001 (-0.52%) | 178,200 |
29 Oct 2019 | USD | 0.21 | 0.22 | 0.192 | 0.193 | 0.193 | -0.017 (-8.10%) | 220,900 |
28 Oct 2019 | USD | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.011 (+5.53%) | 189,100 |