Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | USD | 0.0545 | 0.0585 | 0.0545 | 0.0582 | 0.0582 | -0.002 (-3.00%) | 129,880 |
4 Feb 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.002 (-2.91%) | 1,000 |
3 Feb 2020 | USD | 0.05 | 0.0618 | 0.05 | 0.0618 | 0.0618 | +0.006 (+11.55%) | 4,500 |
31 Jan 2020 | USD | 0.0565 | 0.0579 | 0.0553 | 0.0554 | 0.0554 | -0.002 (-3.99%) | 232,200 |
30 Jan 2020 | USD | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | -0.004 (-6.94%) | 4,999 |
29 Jan 2020 | USD | 0.06 | 0.062 | 0.0567 | 0.062 | 0.062 | +0.004 (+7.83%) | 34,987 |
28 Jan 2020 | USD | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | -0.003 (-4.17%) | 100 |
27 Jan 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.003 (+4.35%) | 2,200 |
24 Jan 2020 | USD | 0.06 | 0.06 | 0.057 | 0.0575 | 0.0575 | -0.003 (-4.17%) | 31,000 |
23 Jan 2020 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
22 Jan 2020 | USD | 0.06 | 0.06 | 0.0599 | 0.06 | 0.06 | +0 (+0.17%) | 23,000 |
21 Jan 2020 | USD | 0.057 | 0.064 | 0.0565 | 0.0599 | 0.0599 | +0.002 (+2.92%) | 160,170 |
17 Jan 2020 | USD | 0.0599 | 0.0599 | 0.055 | 0.0582 | 0.0582 | +0.002 (+3.56%) | 205,150 |
16 Jan 2020 | USD | 0.06 | 0.0621 | 0.0561 | 0.0562 | 0.0562 | -0.008 (-12.32%) | 144,500 |
15 Jan 2020 | USD | 0.06 | 0.0641 | 0.06 | 0.0641 | 0.0641 | +0.001 (+0.94%) | 170,000 |
14 Jan 2020 | USD | 0.0635 | 0.0635 | 0.06 | 0.0635 | 0.0635 | +0.004 (+6.01%) | 114,800 |
13 Jan 2020 | USD | 0.055 | 0.0679 | 0.055 | 0.0599 | 0.0599 | +0.003 (+4.90%) | 157,655 |
10 Jan 2020 | USD | 0.0551 | 0.0612 | 0.0551 | 0.0571 | 0.0571 | -0.006 (-9.79%) | 302,870 |
9 Jan 2020 | USD | 0.0551 | 0.0654 | 0.0551 | 0.0633 | 0.0633 | +0.006 (+11.05%) | 173,800 |
8 Jan 2020 | USD | 0.0657 | 0.0658 | 0.0561 | 0.057 | 0.057 | 0.0 (0.0%) | 140,800 |
7 Jan 2020 | USD | 0.064 | 0.064 | 0.057 | 0.057 | 0.057 | -0.009 (-13.51%) | 135,700 |
6 Jan 2020 | USD | 0.058 | 0.0659 | 0.058 | 0.0659 | 0.0659 | +0.001 (+1.54%) | 85,448 |
3 Jan 2020 | USD | 0.0563 | 0.0649 | 0.0558 | 0.0649 | 0.0649 | +0.005 (+8.17%) | 69,552 |
2 Jan 2020 | USD | 0.06 | 0.0632 | 0.0551 | 0.06 | 0.06 | -0.001 (-1.64%) | 38,500 |
31 Dec 2019 | USD | 0.0551 | 0.063 | 0.055 | 0.061 | 0.061 | +0.004 (+7.96%) | 101,500 |
30 Dec 2019 | USD | 0.061 | 0.061 | 0.0551 | 0.0565 | 0.0565 | -0.002 (-3.75%) | 52,480 |
27 Dec 2019 | USD | 0.054 | 0.0611 | 0.054 | 0.0587 | 0.0587 | -0.011 (-16.14%) | 19,000 |
26 Dec 2019 | USD | 0.058 | 0.071 | 0.058 | 0.07 | 0.07 | +0.012 (+20.69%) | 61,426 |
25 Dec 2019 | USD | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0596 | 0.06 | 0.058 | 0.058 | 0.058 | -0.002 (-3.33%) | 19,998 |