Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | USD | 0.1124 | 0.135 | 0.1035 | 0.1289 | 0.1289 | -0.002 (-1.53%) | 278,581 |
3 Mar 2020 | USD | 0.1533 | 0.1533 | 0.1141 | 0.1309 | 0.1309 | -0.006 (-4.38%) | 404,546 |
2 Mar 2020 | USD | 0.0709 | 0.15 | 0.0613 | 0.1369 | 0.1369 | +0.064 (+88.31%) | 904,045 |
28 Feb 2020 | USD | 0.1097 | 0.1216 | 0.0727 | 0.0727 | 0.0727 | -0.057 (-44.08%) | 678,910 |
27 Feb 2020 | USD | 0.1947 | 0.1965 | 0.11 | 0.13 | 0.13 | -0.05 (-27.78%) | 757,016 |
26 Feb 2020 | USD | 0.271 | 0.284 | 0.145 | 0.18 | 0.18 | -0.11 (-37.93%) | 1,635,700 |
25 Feb 2020 | USD | 0.179 | 0.384 | 0.17 | 0.29 | 0.29 | +0.12 (+70.59%) | 1,517,100 |
24 Feb 2020 | USD | 0.164 | 0.184 | 0.153 | 0.17 | 0.17 | +0.03 (+21.43%) | 1,677,100 |
21 Feb 2020 | USD | 0.12 | 0.145 | 0.106 | 0.14 | 0.14 | +0.027 (+23.89%) | 1,181,700 |
20 Feb 2020 | USD | 0.076 | 0.127 | 0.076 | 0.113 | 0.113 | +0.036 (+46.75%) | 2,108,500 |
19 Feb 2020 | USD | 0.05 | 0.077 | 0.05 | 0.077 | 0.077 | +0.027 (+54%) | 1,423,200 |
18 Feb 2020 | USD | 0.037 | 0.05 | 0.037 | 0.05 | 0.05 | +0.008 (+19.05%) | 577,500 |
14 Feb 2020 | USD | 0.048 | 0.048 | 0.035 | 0.042 | 0.042 | -0.001 (-2.33%) | 58,600 |
13 Feb 2020 | USD | 0.038 | 0.043 | 0.037 | 0.043 | 0.043 | +0.001 (+2.38%) | 74,500 |
12 Feb 2020 | USD | 0.04 | 0.043 | 0.039 | 0.042 | 0.042 | +0.002 (+5%) | 503,100 |
11 Feb 2020 | USD | 0.035 | 0.042 | 0.033 | 0.04 | 0.04 | -0.002 (-4.76%) | 28,900 |
10 Feb 2020 | USD | 0.036 | 0.042 | 0.035 | 0.042 | 0.042 | 0.0 (0.0%) | 223,300 |
7 Feb 2020 | USD | 0.037 | 0.042 | 0.035 | 0.042 | 0.042 | 0.0 (0.0%) | 22,700 |
6 Feb 2020 | USD | 0.034 | 0.042 | 0.033 | 0.042 | 0.042 | +0.005 (+13.51%) | 118,300 |
5 Feb 2020 | USD | 0.029 | 0.039 | 0.029 | 0.037 | 0.037 | -0.001 (-2.63%) | 74,300 |
4 Feb 2020 | USD | 0.042 | 0.042 | 0.032 | 0.038 | 0.038 | -0.001 (-2.56%) | 67,500 |
3 Feb 2020 | USD | 0.04 | 0.04 | 0.031 | 0.039 | 0.039 | +0.001 (+2.63%) | 135,400 |
31 Jan 2020 | USD | 0.036 | 0.039 | 0.035 | 0.038 | 0.038 | -0.004 (-9.52%) | 247,800 |
30 Jan 2020 | USD | 0.028 | 0.042 | 0.028 | 0.042 | 0.042 | 0.0 (0.0%) | 81,400 |
29 Jan 2020 | USD | 0.038 | 0.042 | 0.037 | 0.042 | 0.042 | 0.0 (0.0%) | 122,100 |
28 Jan 2020 | USD | 0.038 | 0.042 | 0.037 | 0.042 | 0.042 | 0.0 (0.0%) | 277,400 |
27 Jan 2020 | USD | 0.035 | 0.042 | 0.033 | 0.042 | 0.042 | +0.001 (+2.44%) | 486,200 |
24 Jan 2020 | USD | 0.04 | 0.043 | 0.038 | 0.041 | 0.041 | -0.001 (-2.38%) | 627,000 |
23 Jan 2020 | USD | 0.038 | 0.045 | 0.038 | 0.042 | 0.042 | 0.0 (0.0%) | 147,400 |
22 Jan 2020 | USD | 0.042 | 0.043 | 0.04 | 0.042 | 0.042 | 0.0 (0.0%) | 196,500 |