Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2019 | USD | 0.131 | 0.184 | 0.131 | 0.184 | 0.184 | +0.044 (+31.43%) | 27,400 |
19 Dec 2019 | USD | 0.17 | 0.19 | 0.14 | 0.14 | 0.14 | -0.03 (-17.65%) | 90,594 |
18 Dec 2019 | USD | 0.1471 | 0.17 | 0.121 | 0.17 | 0.17 | +0 (+0.06%) | 30,000 |
17 Dec 2019 | USD | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | +0 (+0.06%) | 500 |
16 Dec 2019 | USD | 0.1352 | 0.1698 | 0.1352 | 0.1698 | 0.1698 | +0.01 (+6.13%) | 10,820 |
13 Dec 2019 | USD | 0.1682 | 0.1697 | 0.145 | 0.16 | 0.16 | -0.008 (-4.88%) | 29,400 |
12 Dec 2019 | USD | 0.1518 | 0.1682 | 0.13 | 0.1682 | 0.1682 | -0.002 (-1.00%) | 13,000 |
11 Dec 2019 | USD | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 0 |
10 Dec 2019 | USD | 0.145 | 0.1699 | 0.14 | 0.1699 | 0.1699 | +0 (+0.24%) | 5,400 |
9 Dec 2019 | USD | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.1695 | 0.0 (0.0%) | 0 |
6 Dec 2019 | USD | 0.136 | 0.1695 | 0.11 | 0.1695 | 0.1695 | -0.004 (-2.53%) | 35,500 |
5 Dec 2019 | USD | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.1739 | 0.0 (0.0%) | 1,500 |
4 Dec 2019 | USD | 0.1699 | 0.174 | 0.15 | 0.1739 | 0.1739 | -0 (-0.06%) | 32,541 |
3 Dec 2019 | USD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | +0.006 (+3.57%) | 1,400 |
2 Dec 2019 | USD | 0.168 | 0.168 | 0.165 | 0.168 | 0.168 | -0.007 (-3.95%) | 10,700 |
29 Nov 2019 | USD | 0.14 | 0.1749 | 0.14 | 0.1749 | 0.1749 | +0.005 (+2.88%) | 5,200 |
28 Nov 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.155 | 0.17 | 0.13 | 0.17 | 0.17 | +0.01 (+6.25%) | 29,500 |
26 Nov 2019 | USD | 0.132 | 0.16 | 0.13 | 0.16 | 0.16 | +0.016 (+11.03%) | 46,124 |
25 Nov 2019 | USD | 0.145 | 0.145 | 0.13 | 0.1441 | 0.1441 | -0.006 (-3.87%) | 25,067 |
22 Nov 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.0 (0.0%) | 0 |
20 Nov 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.0 (0.0%) | 0 |
19 Nov 2019 | USD | 0.125 | 0.1499 | 0.125 | 0.1499 | 0.1499 | +0.018 (+13.91%) | 7,500 |
18 Nov 2019 | USD | 0.1316 | 0.1316 | 0.1316 | 0.1316 | 0.1316 | -0.021 (-13.70%) | 400 |
15 Nov 2019 | USD | 0.1481 | 0.1525 | 0.14 | 0.1525 | 0.1525 | +0.006 (+4.02%) | 77,680 |
14 Nov 2019 | USD | 0.14 | 0.15 | 0.125 | 0.1466 | 0.1466 | +0.007 (+4.71%) | 34,675 |
13 Nov 2019 | USD | 0.1399 | 0.14 | 0.121 | 0.14 | 0.14 | 0.0 (0.0%) | 21,194 |
12 Nov 2019 | USD | 0.1099 | 0.14 | 0.1 | 0.14 | 0.14 | +0.03 (+27.27%) | 54,156 |
11 Nov 2019 | USD | 0.1684 | 0.1684 | 0.0862 | 0.11 | 0.11 | -0.08 (-42.11%) | 208,682 |