Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2020 | USD | 0.4005 | 0.4368 | 0.3952 | 0.4368 | 0.4368 | +0.057 (+14.98%) | 7,165 |
13 Jan 2020 | USD | 0.37 | 0.38 | 0.3682 | 0.3799 | 0.3799 | +0.03 (+8.54%) | 22,000 |
10 Jan 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 100 |
9 Jan 2020 | USD | 0.33 | 0.3699 | 0.316 | 0.35 | 0.35 | +0.06 (+20.69%) | 170,759 |
8 Jan 2020 | USD | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -0.059 (-16.91%) | 525 |
7 Jan 2020 | USD | 0.3499 | 0.3499 | 0.3299 | 0.349 | 0.349 | -0.021 (-5.70%) | 300 |
6 Jan 2020 | USD | 0.3708 | 0.3708 | 0.37 | 0.3701 | 0.3701 | -0.01 (-2.58%) | 300 |
3 Jan 2020 | USD | 0.3762 | 0.4 | 0.35 | 0.3799 | 0.3799 | +0.02 (+5.53%) | 6,470 |
2 Jan 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 300 |
31 Dec 2019 | USD | 0.38 | 0.38 | 0.28 | 0.35 | 0.35 | -0.04 (-10.26%) | 2,500 |
30 Dec 2019 | USD | 0.3327 | 0.39 | 0.3327 | 0.39 | 0.39 | +0.059 (+17.79%) | 5,786 |
27 Dec 2019 | USD | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | +0.041 (+14.17%) | 100 |
26 Dec 2019 | USD | 0.34 | 0.34 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 800 |
25 Dec 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | +0 (+0.03%) | 2,602 |
23 Dec 2019 | USD | 0.28 | 0.34 | 0.2696 | 0.2999 | 0.2999 | 0.0 (0.0%) | 43,600 |
20 Dec 2019 | USD | 0.34 | 0.34 | 0.2999 | 0.2999 | 0.2999 | +0.02 (+7.11%) | 4,100 |
19 Dec 2019 | USD | 0.34 | 0.34 | 0.25 | 0.28 | 0.28 | +0.04 (+16.67%) | 88,330 |
18 Dec 2019 | USD | 0.23 | 0.27 | 0.17 | 0.24 | 0.24 | +0.09 (+60%) | 1,217,404 |
17 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
16 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
13 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
12 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
9 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
5 Dec 2019 | USD | 0.1501 | 0.1501 | 0.15 | 0.15 | 0.15 | -0.03 (-16.67%) | 10,000 |
4 Dec 2019 | USD | 0.1801 | 0.1801 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 23,100 |
3 Dec 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 2,500 |