Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | USD | 0.164 | 0.18 | 0.164 | 0.165 | 0.165 | -0.006 (-3.34%) | 40,204 |
30 Dec 2019 | USD | 0.1605 | 0.18 | 0.1596 | 0.1707 | 0.1707 | +0.001 (+0.41%) | 64,020 |
27 Dec 2019 | USD | 0.144 | 0.17 | 0.144 | 0.17 | 0.17 | +0.036 (+27.15%) | 97,747 |
26 Dec 2019 | USD | 0.1599 | 0.16 | 0.133 | 0.1337 | 0.1337 | -0.026 (-16.44%) | 47,615 |
25 Dec 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.1432 | 0.16 | 0.14 | 0.16 | 0.16 | +0.01 (+6.67%) | 20,900 |
23 Dec 2019 | USD | 0.1397 | 0.1569 | 0.1397 | 0.15 | 0.15 | 0.0 (0.0%) | 49,055 |
20 Dec 2019 | USD | 0.1355 | 0.154 | 0.1351 | 0.15 | 0.15 | +0.005 (+3.45%) | 159,249 |
19 Dec 2019 | USD | 0.1475 | 0.148 | 0.14 | 0.145 | 0.145 | -0.003 (-2.03%) | 82,708 |
18 Dec 2019 | USD | 0.1172 | 0.151 | 0.116 | 0.148 | 0.148 | +0.02 (+15.99%) | 43,100 |
17 Dec 2019 | USD | 0.1014 | 0.1276 | 0.1014 | 0.1276 | 0.1276 | +0.022 (+20.95%) | 35,654 |
16 Dec 2019 | USD | 0.11 | 0.1103 | 0.1011 | 0.1055 | 0.1055 | -0.003 (-3.03%) | 39,563 |
13 Dec 2019 | USD | 0.11 | 0.1189 | 0.1088 | 0.1088 | 0.1088 | +0.007 (+6.46%) | 28,263 |
12 Dec 2019 | USD | 0.1049 | 0.119 | 0.1022 | 0.1022 | 0.1022 | -0.005 (-4.58%) | 17,190 |
11 Dec 2019 | USD | 0.1058 | 0.1071 | 0.1022 | 0.1071 | 0.1071 | +0.001 (+1.04%) | 60,070 |
10 Dec 2019 | USD | 0.104 | 0.1158 | 0.1002 | 0.106 | 0.106 | -0.004 (-3.64%) | 118,952 |
9 Dec 2019 | USD | 0.105 | 0.1144 | 0.1048 | 0.11 | 0.11 | -0.004 (-3.25%) | 83,953 |
6 Dec 2019 | USD | 0.1106 | 0.1256 | 0.1106 | 0.1137 | 0.1137 | -0 (-0.26%) | 46,497 |
5 Dec 2019 | USD | 0.1166 | 0.1241 | 0.1131 | 0.114 | 0.114 | -0.006 (-5.00%) | 96,262 |
4 Dec 2019 | USD | 0.1248 | 0.1249 | 0.1121 | 0.12 | 0.12 | +0.002 (+1.35%) | 136,755 |
3 Dec 2019 | USD | 0.1152 | 0.13 | 0.115 | 0.1184 | 0.1184 | +0.003 (+2.78%) | 59,175 |
2 Dec 2019 | USD | 0.1441 | 0.1441 | 0.1151 | 0.1152 | 0.1152 | -0.004 (-3.19%) | 31,649 |
29 Nov 2019 | USD | 0.12 | 0.1327 | 0.119 | 0.119 | 0.119 | -0.011 (-8.46%) | 157,382 |
28 Nov 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.145 | 0.145 | 0.1282 | 0.13 | 0.13 | -0.001 (-0.76%) | 99,921 |
26 Nov 2019 | USD | 0.1375 | 0.145 | 0.1303 | 0.131 | 0.131 | -0.014 (-9.59%) | 49,259 |
25 Nov 2019 | USD | 0.147 | 0.1533 | 0.1375 | 0.1449 | 0.1449 | -0 (-0.07%) | 30,310 |
22 Nov 2019 | USD | 0.153 | 0.153 | 0.1425 | 0.145 | 0.145 | +0.007 (+5.07%) | 81,012 |
21 Nov 2019 | USD | 0.1481 | 0.1519 | 0.1363 | 0.138 | 0.138 | -0.007 (-4.70%) | 24,354 |
20 Nov 2019 | USD | 0.1232 | 0.1539 | 0.1232 | 0.1448 | 0.1448 | +0.018 (+14.11%) | 54,018 |