Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | USD | 0.42 | 0.5 | 0.42 | 0.46 | 0.46 | +0.03 (+6.98%) | 61,900 |
29 Jan 2020 | USD | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 68,200 |
28 Jan 2020 | USD | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 90,900 |
27 Jan 2020 | USD | 0.42 | 0.44 | 0.39 | 0.44 | 0.44 | 0.0 (0.0%) | 103,000 |
24 Jan 2020 | USD | 0.43 | 0.44 | 0.38 | 0.44 | 0.44 | +0.03 (+7.32%) | 171,100 |
23 Jan 2020 | USD | 0.43 | 0.44 | 0.38 | 0.41 | 0.41 | -0.02 (-4.65%) | 171,800 |
22 Jan 2020 | USD | 0.44 | 0.45 | 0.4 | 0.43 | 0.43 | +0.02 (+4.88%) | 253,500 |
21 Jan 2020 | USD | 0.42 | 0.46 | 0.38 | 0.41 | 0.41 | -0.03 (-6.80%) | 239,000 |
17 Jan 2020 | USD | 0.41 | 0.46 | 0.41 | 0.4399 | 0.4399 | +0.03 (+7.29%) | 197,885 |
16 Jan 2020 | USD | 0.38 | 0.44 | 0.38 | 0.41 | 0.41 | +0.02 (+5.16%) | 397,081 |
15 Jan 2020 | USD | 0.465 | 0.465 | 0.3701 | 0.3899 | 0.3899 | -0.07 (-15.24%) | 467,273 |
14 Jan 2020 | USD | 0.41 | 0.479 | 0.3 | 0.46 | 0.46 | +0.02 (+4.55%) | 1,071,073 |
13 Jan 2020 | USD | 0.44 | 0.46 | 0.31 | 0.44 | 0.44 | -0.06 (-12%) | 1,107,248 |
10 Jan 2020 | USD | 0.515 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.70%) | 695,087 |
9 Jan 2020 | USD | 0.56 | 0.5899 | 0.513 | 0.5302 | 0.5302 | -0.09 (-14.48%) | 828,992 |
8 Jan 2020 | USD | 0.55 | 0.62 | 0.5 | 0.62 | 0.62 | +0.065 (+11.69%) | 1,418,410 |
7 Jan 2020 | USD | 0.5329 | 0.58 | 0.5329 | 0.5551 | 0.5551 | +0.03 (+5.73%) | 473,555 |
6 Jan 2020 | USD | 0.51 | 0.57 | 0.51 | 0.525 | 0.525 | +0.02 (+3.96%) | 490,532 |
3 Jan 2020 | USD | 0.5697 | 0.59 | 0.505 | 0.505 | 0.505 | -0.045 (-8.27%) | 431,840 |
2 Jan 2020 | USD | 0.53 | 0.62 | 0.524 | 0.5505 | 0.5505 | +0.019 (+3.65%) | 840,165 |
31 Dec 2019 | USD | 0.4441 | 0.575 | 0.44 | 0.5311 | 0.5311 | +0.061 (+12.98%) | 1,370,967 |
30 Dec 2019 | USD | 0.62 | 0.62 | 0.4701 | 0.4701 | 0.4701 | -0.15 (-24.18%) | 2,242,276 |
27 Dec 2019 | USD | 0.48 | 0.8882 | 0.3905 | 0.62 | 0.62 | -0.87 (-58.39%) | 3,799,578 |
26 Dec 2019 | USD | 1.5 | 1.65 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 247,103 |
25 Dec 2019 | USD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 1.4 | 1.6 | 1.4 | 1.54 | 1.54 | +0.13 (+9.22%) | 218,158 |
23 Dec 2019 | USD | 1.4 | 1.49 | 1.3968 | 1.41 | 1.41 | -0.06 (-4.08%) | 172,460 |
20 Dec 2019 | USD | 1.46 | 1.47 | 1.39 | 1.47 | 1.47 | 0.0 (0.0%) | 229,940 |
19 Dec 2019 | USD | 1.5 | 1.535 | 1.41 | 1.47 | 1.47 | -0.07 (-4.55%) | 187,043 |
18 Dec 2019 | USD | 1.59 | 1.641 | 1.48 | 1.54 | 1.54 | -0.04 (-2.53%) | 214,791 |