Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.14 | 0.14 | 0.08 | 0.1 | 0.1 | -0.01 (-9.09%) | 102,300 |
12 Mar 2020 | USD | 0.1 | 0.11 | 0.08 | 0.11 | 0.11 | +0.01 (+10%) | 261,500 |
11 Mar 2020 | USD | 0.13 | 0.13 | 0.09 | 0.1 | 0.1 | -0.03 (-23.08%) | 222,800 |
10 Mar 2020 | USD | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 34,800 |
9 Mar 2020 | USD | 0.13 | 0.16 | 0.1 | 0.12 | 0.12 | -0.04 (-25%) | 82,000 |
6 Mar 2020 | USD | 0.11 | 0.17 | 0.11 | 0.16 | 0.16 | +0.02 (+14.29%) | 148,700 |
5 Mar 2020 | USD | 0.1 | 0.16 | 0.07 | 0.14 | 0.14 | -0.01 (-6.67%) | 416,600 |
4 Mar 2020 | USD | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | 0.0 (0.0%) | 230,900 |
3 Mar 2020 | USD | 0.2 | 0.2 | 0.08 | 0.15 | 0.15 | -0.07 (-31.82%) | 344,200 |
2 Mar 2020 | USD | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 54,900 |
28 Feb 2020 | USD | 0.2 | 0.23 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 102,200 |
27 Feb 2020 | USD | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -0.04 (-16%) | 34,700 |
26 Feb 2020 | USD | 0.2 | 0.25 | 0.19 | 0.25 | 0.25 | +0.02 (+8.70%) | 138,300 |
25 Feb 2020 | USD | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | +0.06 (+35.29%) | 89,400 |
24 Feb 2020 | USD | 0.18 | 0.2 | 0.17 | 0.17 | 0.17 | -0.03 (-15%) | 91,000 |
21 Feb 2020 | USD | 0.17 | 0.21 | 0.17 | 0.2 | 0.2 | +0.03 (+17.65%) | 30,100 |
20 Feb 2020 | USD | 0.17 | 0.2 | 0.17 | 0.17 | 0.17 | -0.02 (-10.53%) | 32,100 |
19 Feb 2020 | USD | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | +0.01 (+5.56%) | 157,100 |
18 Feb 2020 | USD | 0.16 | 0.2 | 0.15 | 0.18 | 0.18 | +0.01 (+5.88%) | 157,700 |
14 Feb 2020 | USD | 0.18 | 0.2 | 0.16 | 0.17 | 0.17 | -0.05 (-22.73%) | 184,400 |
13 Feb 2020 | USD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 136,400 |
12 Feb 2020 | USD | 0.31 | 0.32 | 0.24 | 0.24 | 0.24 | -0.07 (-22.58%) | 124,100 |
11 Feb 2020 | USD | 0.31 | 0.35 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 242,500 |
10 Feb 2020 | USD | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -0.04 (-11.43%) | 134,900 |
7 Feb 2020 | USD | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 100,000 |
6 Feb 2020 | USD | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -0.05 (-13.16%) | 152,000 |
5 Feb 2020 | USD | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 98,400 |
4 Feb 2020 | USD | 0.42 | 0.45 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 117,400 |
3 Feb 2020 | USD | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 90,100 |
31 Jan 2020 | USD | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 14,200 |