Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.28 | 0.28 | 0.25 | 0.28 | 56 | +0.028 (+10.89%) | 30,028 |
26 Dec 2019 | USD | 0.2824 | 0.3 | 0.2501 | 0.2525 | 50.5 | -0.048 (-15.83%) | 35,033 |
25 Dec 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 60 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.3049 | 0.3049 | 0.285 | 0.3 | 60 | +0.023 (+8.23%) | 19,355 |
23 Dec 2019 | USD | 0.3 | 0.31 | 0.24 | 0.2772 | 55.44 | -0.023 (-7.60%) | 55,274 |
20 Dec 2019 | USD | 0.304 | 0.3299 | 0.2301 | 0.3 | 60 | +0 (+0.03%) | 44,341 |
19 Dec 2019 | USD | 0.26 | 0.32 | 0.26 | 0.2999 | 59.98 | +0.02 (+7.11%) | 60,738 |
18 Dec 2019 | USD | 0.33 | 0.41 | 0.28 | 0.28 | 56 | 0.0 (0.0%) | 233,490 |
17 Dec 2019 | USD | 0.25 | 0.304 | 0.22 | 0.28 | 56 | +0.04 (+16.67%) | 134,801 |
16 Dec 2019 | USD | 0.2674 | 0.2674 | 0.21 | 0.24 | 48 | -0.009 (-3.42%) | 65,540 |
13 Dec 2019 | USD | 0.2674 | 0.2674 | 0.2102 | 0.2485 | 49.7 | +0.03 (+13.73%) | 56,711 |
12 Dec 2019 | USD | 0.34 | 0.34 | 0.2 | 0.2185 | 43.7 | -0.112 (-33.79%) | 227,620 |
11 Dec 2019 | USD | 0.45 | 0.45 | 0.3 | 0.33 | 66 | -0.015 (-4.46%) | 75,000 |
10 Dec 2019 | USD | 0.34 | 0.395 | 0.33 | 0.3454 | 69.08 | -0.055 (-13.65%) | 31,345 |
9 Dec 2019 | USD | 0.375 | 0.4 | 0.35 | 0.4 | 80 | 0.0 (0.0%) | 17,813 |
6 Dec 2019 | USD | 0.34 | 0.45 | 0.325 | 0.4 | 80 | +0.045 (+12.68%) | 55,643 |
5 Dec 2019 | USD | 0.4 | 0.4 | 0.34 | 0.355 | 71 | -0.039 (-9.81%) | 52,755 |
4 Dec 2019 | USD | 0.42 | 0.42 | 0.38 | 0.3936 | 78.72 | -0.056 (-12.53%) | 19,637 |
3 Dec 2019 | USD | 0.45 | 0.45 | 0.36 | 0.45 | 90 | +0.05 (+12.50%) | 54,688 |
2 Dec 2019 | USD | 0.4 | 0.43 | 0.39 | 0.4 | 80 | -0.03 (-6.98%) | 61,681 |
29 Nov 2019 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 86 | -0.03 (-6.52%) | 571 |
28 Nov 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 92 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.445 | 0.46 | 0.445 | 0.46 | 92 | +0.02 (+4.55%) | 5,315 |
26 Nov 2019 | USD | 0.3 | 0.4748 | 0.3 | 0.44 | 88 | -0.04 (-8.31%) | 338 |
25 Nov 2019 | USD | 0.4779 | 0.4799 | 0.3372 | 0.4799 | 95.98 | +0.06 (+14.26%) | 22,000 |
22 Nov 2019 | USD | 0.48 | 0.48 | 0.42 | 0.42 | 84 | -0.06 (-12.50%) | 33,366 |
21 Nov 2019 | USD | 0.47 | 0.5 | 0.4 | 0.48 | 96 | +0.04 (+9.09%) | 70,792 |
20 Nov 2019 | USD | 0.51 | 0.51 | 0.4 | 0.44 | 88 | -0.08 (-15.38%) | 65,200 |
19 Nov 2019 | USD | 0.57 | 0.57 | 0.52 | 0.52 | 104 | -0.045 (-7.96%) | 64,765 |
18 Nov 2019 | USD | 0.57 | 0.57 | 0.55 | 0.565 | 113 | -0.005 (-0.88%) | 9,685 |