Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 0.22 | 0.24 | 0.22 | 0.225 | 0.225 | -0.023 (-9.27%) | 26,559 |
2 Dec 2020 | USD | 0.23 | 0.25 | 0.23 | 0.248 | 0.248 | +0.018 (+7.83%) | 21,701 |
1 Dec 2020 | USD | 0.22 | 0.2745 | 0.22 | 0.23 | 0.23 | +0.008 (+3.60%) | 38,273 |
30 Nov 2020 | USD | 0.23 | 0.266 | 0.222 | 0.222 | 0.222 | -0.036 (-13.95%) | 20,117 |
27 Nov 2020 | USD | 0.2126 | 0.27 | 0.2126 | 0.258 | 0.258 | -0.01 (-3.73%) | 65,686 |
25 Nov 2020 | USD | 0.22 | 0.27 | 0.22 | 0.268 | 0.268 | +0.008 (+3.12%) | 156,910 |
24 Nov 2020 | USD | 0.27 | 0.27 | 0.2126 | 0.2599 | 0.2599 | +0.02 (+8.29%) | 114,179 |
23 Nov 2020 | USD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 65,686 |
20 Nov 2020 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 27,502 |
19 Nov 2020 | USD | 0.25 | 0.3 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 27,159 |
18 Nov 2020 | USD | 0.2001 | 0.275 | 0.2001 | 0.27 | 0.27 | 0.0 (0.0%) | 39,995 |
17 Nov 2020 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +0.04 (+17.44%) | 115,377 |
16 Nov 2020 | USD | 0.2663 | 0.278 | 0.2 | 0.2299 | 0.2299 | -0.04 (-14.85%) | 101,652 |
13 Nov 2020 | USD | 0.2749 | 0.277 | 0.27 | 0.27 | 0.27 | -0.003 (-0.92%) | 27,633 |
12 Nov 2020 | USD | 0.255 | 0.28 | 0.2525 | 0.2725 | 0.2725 | +0.02 (+7.84%) | 38,832 |
11 Nov 2020 | USD | 0.25 | 0.255 | 0.25 | 0.2527 | 0.2527 | +0.001 (+0.32%) | 60,578 |
10 Nov 2020 | USD | 0.2899 | 0.2969 | 0.2016 | 0.2519 | 0.2519 | -0.068 (-21.28%) | 419,647 |
9 Nov 2020 | USD | 0.38 | 0.439 | 0.25 | 0.32 | 0.32 | -0.119 (-27.11%) | 279,508 |
6 Nov 2020 | USD | 0.48 | 0.48 | 0.38 | 0.439 | 0.439 | +0.007 (+1.62%) | 23,088 |
5 Nov 2020 | USD | 0.49 | 0.49 | 0.4 | 0.432 | 0.432 | +0.072 (+20%) | 65,917 |
4 Nov 2020 | USD | 0.4 | 0.4 | 0.35 | 0.36 | 0.36 | -0.021 (-5.51%) | 16,432 |
3 Nov 2020 | USD | 0.441 | 0.441 | 0.35 | 0.381 | 0.381 | -0.029 (-7.07%) | 29,837 |
2 Nov 2020 | USD | 0.42 | 0.42 | 0.304 | 0.41 | 0.41 | +0.06 (+17.14%) | 37,327 |
30 Oct 2020 | USD | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | +0.04 (+12.90%) | 73,992 |
29 Oct 2020 | USD | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 43,465 |
28 Oct 2020 | USD | 0.3 | 0.31 | 0.291 | 0.3 | 0.3 | +0.01 (+3.45%) | 275,863 |
27 Oct 2020 | USD | 0.358 | 0.358 | 0.25 | 0.29 | 0.29 | -0.068 (-18.99%) | 298,189 |
26 Oct 2020 | USD | 0.42 | 0.42 | 0.31 | 0.358 | 0.358 | -0.014 (-3.76%) | 91,319 |
23 Oct 2020 | USD | 0.532 | 0.532 | 0.365 | 0.372 | 0.372 | -0.088 (-19.11%) | 121,900 |
22 Oct 2020 | USD | 0.515 | 0.55 | 0.45 | 0.4599 | 0.4599 | -0.074 (-13.86%) | 138,136 |