Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.374 | 0.4 | 0.32 | 0.364 | 7.28 | +0.011 (+3.12%) | 9,910 |
29 Jan 2020 | USD | 0.475 | 0.475 | 0.32 | 0.353 | 7.06 | -0.093 (-20.91%) | 5,381 |
28 Jan 2020 | USD | 0.339 | 0.5 | 0.339 | 0.4463 | 8.926 | +0.095 (+27.15%) | 2,810 |
27 Jan 2020 | USD | 0.335 | 0.425 | 0.32 | 0.351 | 7.02 | +0.001 (+0.29%) | 3,204 |
24 Jan 2020 | USD | 0.35 | 0.425 | 0.35 | 0.35 | 7 | -0.053 (-13.09%) | 4,015 |
23 Jan 2020 | USD | 0.415 | 0.479 | 0.38 | 0.4027 | 8.054 | +0.023 (+5.97%) | 2,208 |
22 Jan 2020 | USD | 0.45 | 0.5 | 0.35 | 0.38 | 7.6 | -0.07 (-15.56%) | 4,045 |
21 Jan 2020 | USD | 0.36 | 0.5 | 0.36 | 0.45 | 9 | +0.05 (+12.50%) | 11,728 |
17 Jan 2020 | USD | 0.44 | 0.5 | 0.4 | 0.4 | 8 | -0.1 (-20%) | 4,095 |
16 Jan 2020 | USD | 0.444 | 0.5 | 0.405 | 0.5 | 10 | +0.076 (+17.92%) | 7,661 |
15 Jan 2020 | USD | 0.4758 | 0.5 | 0.42 | 0.424 | 8.48 | -0.062 (-12.70%) | 3,463 |
14 Jan 2020 | USD | 0.41 | 0.5 | 0.4 | 0.4857 | 9.714 | +0.077 (+18.75%) | 3,380 |
13 Jan 2020 | USD | 0.4 | 0.5 | 0.4 | 0.409 | 8.18 | -0.03 (-6.94%) | 7,059 |
10 Jan 2020 | USD | 0.38 | 0.5111 | 0.38 | 0.4395 | 8.79 | +0.038 (+9.60%) | 5,056 |
9 Jan 2020 | USD | 0.55 | 0.5732 | 0.4 | 0.401 | 8.02 | -0.099 (-19.80%) | 7,774 |
8 Jan 2020 | USD | 0.58 | 0.58 | 0.5 | 0.5 | 10 | +0.022 (+4.60%) | 4,141 |
7 Jan 2020 | USD | 0.39 | 0.4986 | 0.36 | 0.478 | 9.56 | +0.108 (+29.19%) | 7,800 |
6 Jan 2020 | USD | 0.461 | 0.474 | 0.37 | 0.37 | 7.4 | -0.028 (-7.06%) | 5,182 |
3 Jan 2020 | USD | 0.398 | 0.5 | 0.3932 | 0.3981 | 7.962 | -0 (-0.05%) | 2,465 |
2 Jan 2020 | USD | 0.4 | 0.416 | 0.359 | 0.3983 | 7.966 | +0.032 (+8.83%) | 9,107 |
31 Dec 2019 | USD | 0.3 | 0.4105 | 0.3 | 0.366 | 7.32 | +0.033 (+9.91%) | 11,207 |
30 Dec 2019 | USD | 0.339 | 0.4 | 0.3 | 0.333 | 6.66 | -0.006 (-1.77%) | 13,368 |
27 Dec 2019 | USD | 0.3 | 0.3522 | 0.3 | 0.339 | 6.78 | +0.039 (+13.00%) | 15,739 |
26 Dec 2019 | USD | 0.29 | 0.349 | 0.27 | 0.3 | 6 | -0.03 (-9.09%) | 28,762 |
25 Dec 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 6.6 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.28 | 0.3355 | 0.28 | 0.33 | 6.6 | -0.025 (-7.04%) | 2,213 |
23 Dec 2019 | USD | 0.34 | 0.412 | 0.3 | 0.355 | 7.1 | -0.044 (-11.03%) | 13,379 |
20 Dec 2019 | USD | 0.425 | 0.425 | 0.3 | 0.399 | 7.98 | -0.004 (-0.87%) | 7,123 |
19 Dec 2019 | USD | 0.28 | 0.4025 | 0.28 | 0.4025 | 8.05 | +0.092 (+29.84%) | 48,247 |
18 Dec 2019 | USD | 0.317 | 0.33 | 0.29 | 0.31 | 6.2 | -0.006 (-1.90%) | 5,646 |