Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2020 | USD | 0.245 | 0.245 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 62,530 |
24 Jan 2020 | USD | 0.26 | 0.26 | 0.225 | 0.24 | 0.24 | -0.015 (-5.88%) | 167,547 |
23 Jan 2020 | USD | 0.275 | 0.275 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 359,518 |
22 Jan 2020 | USD | 0.2 | 0.27 | 0.19 | 0.25 | 0.25 | +0.055 (+28.21%) | 531,659 |
21 Jan 2020 | USD | 0.215 | 0.22 | 0.19 | 0.195 | 0.195 | -0.035 (-15.22%) | 330,487 |
20 Jan 2020 | USD | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 232,656 |
17 Jan 2020 | USD | 0.265 | 0.265 | 0.22 | 0.235 | 0.235 | -0.015 (-6%) | 304,502 |
16 Jan 2020 | USD | 0.235 | 0.31 | 0.175 | 0.25 | 0.25 | -0.6 (-70.59%) | 3,990,688 |
15 Jan 2020 | USD | 0.82 | 0.9 | 0.76 | 0.85 | 0.85 | -0.03 (-3.41%) | 429,304 |
14 Jan 2020 | USD | 1.09 | 1.1 | 0.83 | 0.88 | 0.88 | -0.22 (-20%) | 563,682 |
13 Jan 2020 | USD | 0.97 | 1.12 | 0.96 | 1.1 | 1.1 | +0.18 (+19.57%) | 644,899 |
10 Jan 2020 | USD | 0.76 | 0.94 | 0.76 | 0.92 | 0.92 | +0.1 (+12.20%) | 307,076 |
9 Jan 2020 | USD | 0.9 | 0.9 | 0.77 | 0.82 | 0.82 | -0.13 (-13.68%) | 559,213 |
8 Jan 2020 | USD | 1 | 1.06 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 284,217 |
7 Jan 2020 | USD | 1 | 1.13 | 0.95 | 0.97 | 0.97 | -0.07 (-6.73%) | 294,878 |
6 Jan 2020 | USD | 1.25 | 1.26 | 0.89 | 1.04 | 1.04 | -0.19 (-15.45%) | 905,393 |
3 Jan 2020 | USD | 1.17 | 1.25 | 1.09 | 1.23 | 1.23 | +0.05 (+4.24%) | 551,700 |
2 Jan 2020 | USD | 1.2 | 1.2 | 1.06 | 1.18 | 1.18 | +0.1 (+9.26%) | 580,644 |
31 Dec 2019 | USD | 0.77 | 1.09 | 0.77 | 1.08 | 1.08 | +0.28 (+35%) | 673,877 |
30 Dec 2019 | USD | 0.7 | 0.8 | 0.64 | 0.8 | 0.8 | +0.17 (+26.98%) | 242,532 |
27 Dec 2019 | USD | 0.64 | 0.68 | 0.6 | 0.63 | 0.63 | 0.0 (0.0%) | 118,592 |
26 Dec 2019 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.62 | 0.66 | 0.61 | 0.63 | 0.63 | +0.04 (+6.78%) | 94,771 |
23 Dec 2019 | USD | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.06 (+11.32%) | 102,970 |
20 Dec 2019 | USD | 0.53 | 0.55 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 67,024 |
19 Dec 2019 | USD | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 51,000 |
18 Dec 2019 | USD | 0.51 | 0.55 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 113,922 |
17 Dec 2019 | USD | 0.465 | 0.6 | 0.465 | 0.53 | 0.53 | +0.065 (+13.98%) | 222,185 |
16 Dec 2019 | USD | 0.62 | 0.62 | 0.41 | 0.465 | 0.465 | -0.105 (-18.42%) | 313,616 |