Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | USD | 0.5101 | 0.54 | 0.42 | 0.45 | 0.45 | -0.059 (-11.57%) | 389,960 |
26 Dec 2019 | USD | 0.4 | 0.5287 | 0.3701 | 0.5089 | 0.5089 | +0.117 (+29.72%) | 820,893 |
25 Dec 2019 | USD | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.3875 | 0.395 | 0.38 | 0.3923 | 0.3923 | +0.007 (+1.87%) | 144,739 |
23 Dec 2019 | USD | 0.3882 | 0.39 | 0.359 | 0.3851 | 0.3851 | -0.003 (-0.80%) | 103,441 |
20 Dec 2019 | USD | 0.3714 | 0.4 | 0.364 | 0.3882 | 0.3882 | +0.024 (+6.65%) | 154,420 |
19 Dec 2019 | USD | 0.3677 | 0.3783 | 0.3603 | 0.364 | 0.364 | -0.009 (-2.44%) | 77,509 |
18 Dec 2019 | USD | 0.3852 | 0.3898 | 0.355 | 0.3731 | 0.3731 | -0.007 (-1.84%) | 102,161 |
17 Dec 2019 | USD | 0.3862 | 0.4005 | 0.375 | 0.3801 | 0.3801 | -0.002 (-0.42%) | 94,840 |
16 Dec 2019 | USD | 0.38 | 0.41 | 0.37 | 0.3817 | 0.3817 | -0.024 (-5.80%) | 202,295 |
13 Dec 2019 | USD | 0.412 | 0.412 | 0.395 | 0.4052 | 0.4052 | -0.013 (-3.02%) | 96,505 |
12 Dec 2019 | USD | 0.41 | 0.4194 | 0.3903 | 0.4178 | 0.4178 | +0.016 (+4.01%) | 128,593 |
11 Dec 2019 | USD | 0.42 | 0.4299 | 0.37 | 0.4017 | 0.4017 | -0.026 (-6.10%) | 107,412 |
10 Dec 2019 | USD | 0.44 | 0.44 | 0.365 | 0.4278 | 0.4278 | +0.015 (+3.73%) | 192,194 |
9 Dec 2019 | USD | 0.3762 | 0.42 | 0.35 | 0.4124 | 0.4124 | +0.054 (+15.10%) | 323,995 |
6 Dec 2019 | USD | 0.46 | 0.46 | 0.3533 | 0.3583 | 0.3583 | -0.082 (-18.57%) | 328,944 |
5 Dec 2019 | USD | 0.49 | 0.51 | 0.4 | 0.44 | 0.44 | -0.02 (-4.35%) | 431,342 |
4 Dec 2019 | USD | 0.4 | 0.58 | 0.3822 | 0.46 | 0.46 | +0.1 (+27.71%) | 1,308,672 |
3 Dec 2019 | USD | 0.3 | 0.37 | 0.27 | 0.3602 | 0.3602 | +0.059 (+19.67%) | 632,112 |
2 Dec 2019 | USD | 0.273 | 0.33 | 0.26 | 0.301 | 0.301 | +0.021 (+7.50%) | 720,434 |
29 Nov 2019 | USD | 0.309 | 0.32 | 0.23 | 0.28 | 0.28 | -0.055 (-16.42%) | 563,684 |
29 Nov 2019 |
|
|||||||
28 Nov 2019 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 0.335 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.0672 | 0.068 | 0.063 | 0.067 | 0.335 | +0.003 (+3.88%) | 296,924 |
26 Nov 2019 | USD | 0.07 | 0.07 | 0.062 | 0.0645 | 0.3225 | +0 (+0.47%) | 220,544 |
25 Nov 2019 | USD | 0.0699 | 0.073 | 0.0557 | 0.0642 | 0.321 | -0.013 (-17.05%) | 865,366 |
22 Nov 2019 | USD | 0.0752 | 0.082 | 0.0743 | 0.0774 | 0.387 | -0.002 (-2.76%) | 235,830 |
21 Nov 2019 | USD | 0.073 | 0.086 | 0.073 | 0.0796 | 0.398 | -0.002 (-2.93%) | 166,413 |
20 Nov 2019 | USD | 0.083 | 0.087 | 0.0811 | 0.082 | 0.41 | 0.0 (0.0%) | 310,494 |
19 Nov 2019 | USD | 0.0851 | 0.0851 | 0.08 | 0.082 | 0.41 | +0.003 (+3.14%) | 230,231 |
18 Nov 2019 | USD | 0.089 | 0.089 | 0.0767 | 0.0795 | 0.3975 | -0.007 (-8.62%) | 569,314 |