Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2020 | USD | 0.4 | 0.4155 | 0.37 | 0.3799 | 0.3799 | -0.035 (-8.50%) | 1,387,597 |
8 Dec 2020 | USD | 0.4465 | 0.4549 | 0.39 | 0.4152 | 0.4152 | -0.039 (-8.55%) | 1,543,740 |
7 Dec 2020 | USD | 0.489 | 0.49 | 0.435 | 0.454 | 0.454 | -0.002 (-0.33%) | 1,066,771 |
4 Dec 2020 | USD | 0.4469 | 0.46 | 0.401 | 0.4555 | 0.4555 | +0.033 (+7.68%) | 2,192,444 |
3 Dec 2020 | USD | 0.38 | 0.47 | 0.3625 | 0.423 | 0.423 | +0.051 (+13.56%) | 2,487,635 |
2 Dec 2020 | USD | 0.45 | 0.4525 | 0.3512 | 0.3725 | 0.3725 | -0.082 (-18.11%) | 4,242,624 |
1 Dec 2020 | USD | 0.5 | 0.51 | 0.392 | 0.4549 | 0.4549 | -0.068 (-12.94%) | 5,202,312 |
30 Nov 2020 | USD | 0.39 | 0.57 | 0.385 | 0.5225 | 0.5225 | +0.143 (+37.86%) | 12,225,181 |
27 Nov 2020 | USD | 0.38 | 0.39 | 0.275 | 0.379 | 0.379 | +0.03 (+8.60%) | 8,764,636 |
25 Nov 2020 | USD | 0.2199 | 0.349 | 0.1931 | 0.349 | 0.349 | +0.143 (+69.34%) | 13,633,851 |
24 Nov 2020 | USD | 0.2 | 0.22 | 0.18 | 0.2061 | 0.2061 | +0.026 (+14.56%) | 5,054,777 |
23 Nov 2020 | USD | 0.19 | 0.19 | 0.1701 | 0.1799 | 0.1799 | +0.007 (+3.99%) | 1,727,466 |
20 Nov 2020 | USD | 0.173 | 0.175 | 0.169 | 0.173 | 0.173 | +0.001 (+0.58%) | 321,148 |
19 Nov 2020 | USD | 0.166 | 0.175 | 0.166 | 0.172 | 0.172 | +0.004 (+2.69%) | 390,637 |
18 Nov 2020 | USD | 0.16 | 0.18 | 0.16 | 0.1675 | 0.1675 | +0.004 (+2.32%) | 3,622,857 |
17 Nov 2020 | USD | 0.19 | 0.19 | 0.16 | 0.1637 | 0.1637 | -0.006 (-3.71%) | 2,495,019 |
16 Nov 2020 | USD | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.003 (+1.49%) | 1,418,420 |
13 Nov 2020 | USD | 0.165 | 0.17 | 0.16 | 0.1675 | 0.1675 | -0.001 (-0.77%) | 982,037 |
12 Nov 2020 | USD | 0.166 | 0.1748 | 0.1599 | 0.1688 | 0.1688 | -0.006 (-3.43%) | 2,436,635 |
11 Nov 2020 | USD | 0.19 | 0.19 | 0.168 | 0.1748 | 0.1748 | -0 (-0.11%) | 1,881,498 |
10 Nov 2020 | USD | 0.1963 | 0.2 | 0.171 | 0.175 | 0.175 | -0.015 (-7.89%) | 4,625,091 |
9 Nov 2020 | USD | 0.1801 | 0.2 | 0.18 | 0.19 | 0.19 | +0.013 (+7.34%) | 5,945,381 |
6 Nov 2020 | USD | 0.16 | 0.177 | 0.155 | 0.177 | 0.177 | +0.025 (+16.45%) | 5,960,737 |
5 Nov 2020 | USD | 0.141 | 0.16 | 0.141 | 0.152 | 0.152 | +0.011 (+7.80%) | 2,134,058 |
4 Nov 2020 | USD | 0.145 | 0.1499 | 0.141 | 0.141 | 0.141 | -0.004 (-2.76%) | 789,372 |
3 Nov 2020 | USD | 0.147 | 0.147 | 0.141 | 0.145 | 0.145 | -0.001 (-0.68%) | 1,353,128 |
2 Nov 2020 | USD | 0.146 | 0.147 | 0.14 | 0.146 | 0.146 | +0.001 (+0.90%) | 463,924 |
30 Oct 2020 | USD | 0.145 | 0.145 | 0.14 | 0.1447 | 0.1447 | +0.003 (+1.83%) | 548,439 |
29 Oct 2020 | USD | 0.145 | 0.145 | 0.1392 | 0.1421 | 0.1421 | +0.003 (+2.23%) | 296,573 |
28 Oct 2020 | USD | 0.146 | 0.146 | 0.138 | 0.139 | 0.139 | -0.004 (-2.46%) | 894,970 |