Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 34,000 |
29 Jan 2020 | USD | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 214,000 |
28 Jan 2020 | USD | 0.15 | 0.175 | 0.145 | 0.175 | 0.175 | +0.03 (+20.69%) | 374,146 |
27 Jan 2020 | USD | 0.16 | 0.16 | 0.135 | 0.145 | 0.145 | -0.015 (-9.38%) | 645,650 |
24 Jan 2020 | USD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 104,290 |
23 Jan 2020 | USD | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 55,000 |
22 Jan 2020 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 16,400 |
21 Jan 2020 | USD | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 33,099 |
20 Jan 2020 | USD | 0.185 | 0.19 | 0.17 | 0.175 | 0.175 | -0.025 (-12.50%) | 207,700 |
17 Jan 2020 | USD | 0.17 | 0.2 | 0.165 | 0.2 | 0.2 | +0.04 (+25%) | 248,072 |
16 Jan 2020 | USD | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 138,750 |
15 Jan 2020 | USD | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 102,500 |
14 Jan 2020 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.015 (+9.09%) | 11,000 |
13 Jan 2020 | USD | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 50,500 |
10 Jan 2020 | USD | 0.18 | 0.18 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 218,940 |
9 Jan 2020 | USD | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.02 (-10.26%) | 90,500 |
8 Jan 2020 | USD | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 285,299 |
7 Jan 2020 | USD | 0.185 | 0.215 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 353,301 |
6 Jan 2020 | USD | 0.165 | 0.2 | 0.165 | 0.195 | 0.195 | +0.035 (+21.88%) | 1,575,784 |
3 Jan 2020 | USD | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 188,969 |
2 Jan 2020 | USD | 0.185 | 0.185 | 0.16 | 0.17 | 0.17 | -0.015 (-8.11%) | 412,885 |
31 Dec 2019 | USD | 0.205 | 0.205 | 0.16 | 0.185 | 0.185 | -0.015 (-7.50%) | 1,858,800 |
30 Dec 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 0 |
27 Dec 2019 | USD | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 301,000 |
26 Dec 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 0 |
24 Dec 2019 | USD | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 76,500 |
23 Dec 2019 | USD | 0.22 | 0.22 | 0.19 | 0.205 | 0.205 | +0.005 (+2.50%) | 422,600 |
20 Dec 2019 | USD | 0.22 | 0.225 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 743,500 |
19 Dec 2019 | USD | 0.22 | 0.22 | 0.195 | 0.205 | 0.205 | -0.035 (-14.58%) | 730,199 |