Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 0.145 | 0.21 | 0.145 | 0.21 | 1.05 | +0.07 (+50.00%) | 2,000 |
17 Dec 2019 | USD | 0.18 | 0.185 | 0.14 | 0.14 | 0.7 | -0.07 (-33.33%) | 6,600 |
16 Dec 2019 | USD | 0.145 | 0.21 | 0.145 | 0.21 | 1.05 | +0.07 (+50.00%) | 400 |
13 Dec 2019 | USD | 0.115 | 0.21 | 0.115 | 0.14 | 0.7 | 0.0 (0.0%) | 6,100 |
12 Dec 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 0 |
11 Dec 2019 | USD | 0.175 | 0.175 | 0.115 | 0.14 | 0.7 | -0.005 (-3.45%) | 26,900 |
10 Dec 2019 | USD | 0.21 | 0.21 | 0.13 | 0.145 | 0.725 | -0.005 (-3.33%) | 1,200 |
9 Dec 2019 | USD | 0.165 | 0.165 | 0.15 | 0.15 | 0.75 | 0.0 (0.0%) | 7,000 |
6 Dec 2019 | USD | 0.14 | 0.185 | 0.14 | 0.15 | 0.75 | -0.05 (-25%) | 12,300 |
5 Dec 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 1 | 0.0 (0.0%) | 10,000 |
4 Dec 2019 | USD | 0.175 | 0.2 | 0.15 | 0.2 | 1 | -0.03 (-13.04%) | 11,400 |
3 Dec 2019 | USD | 0.235 | 0.235 | 0.155 | 0.23 | 1.15 | -0.005 (-2.13%) | 28,800 |
2 Dec 2019 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 1.175 | 0.0 (0.0%) | 0 |
29 Nov 2019 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 1.175 | 0.0 (0.0%) | 200 |
28 Nov 2019 | USD | 0.235 | 0.235 | 0.235 | 0.235 | 1.175 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.16 | 0.24 | 0.16 | 0.235 | 1.175 | -0.015 (-6%) | 6,800 |
26 Nov 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
25 Nov 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
22 Nov 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
21 Nov 2019 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 1.25 | 0.0 (0.0%) | 1,300 |
20 Nov 2019 | USD | 0.25 | 0.25 | 0.155 | 0.25 | 1.25 | +0.095 (+61.29%) | 5,000 |
19 Nov 2019 | USD | 0.165 | 0.165 | 0.155 | 0.155 | 0.775 | -0.075 (-32.61%) | 200 |
18 Nov 2019 | USD | 0.225 | 0.25 | 0.155 | 0.23 | 1.15 | -0.02 (-8%) | 1,400 |
15 Nov 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 0 |
14 Nov 2019 | USD | 0.175 | 0.25 | 0.175 | 0.25 | 1.25 | +0.02 (+8.70%) | 900 |
13 Nov 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 1.15 | +0.005 (+2.22%) | 200 |
12 Nov 2019 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 3,300 |
11 Nov 2019 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 1,600 |
8 Nov 2019 | USD | 0.225 | 0.225 | 0.175 | 0.225 | 1.125 | +0.05 (+28.57%) | 5,400 |
7 Nov 2019 | USD | 0.2 | 0.25 | 0.175 | 0.175 | 0.875 | -0.025 (-12.50%) | 15,500 |