Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | USD | 0.34 | 0.3508 | 0.296 | 0.3489 | 6.978 | -0.011 (-3.08%) | 9,800 |
16 Jan 2020 | USD | 0.3574 | 0.36 | 0.3574 | 0.36 | 7.2 | +0.007 (+1.93%) | 12,250 |
15 Jan 2020 | USD | 0.34 | 0.374 | 0.33 | 0.3532 | 7.064 | +0.009 (+2.64%) | 15,875 |
14 Jan 2020 | USD | 0.3 | 0.3628 | 0.3 | 0.3441 | 6.882 | +0.03 (+9.59%) | 9,660 |
13 Jan 2020 | USD | 0.326 | 0.336 | 0.3 | 0.314 | 6.28 | -0.012 (-3.68%) | 8,000 |
10 Jan 2020 | USD | 0.28 | 0.326 | 0.2737 | 0.326 | 6.52 | +0.056 (+20.74%) | 58,375 |
9 Jan 2020 | USD | 0.2716 | 0.28 | 0.26 | 0.27 | 5.4 | -0.007 (-2.46%) | 11,500 |
8 Jan 2020 | USD | 0.32 | 0.32 | 0.264 | 0.2768 | 5.536 | -0.026 (-8.47%) | 7,600 |
7 Jan 2020 | USD | 0.3388 | 0.3388 | 0.3024 | 0.3024 | 6.048 | -0.037 (-10.90%) | 6,069 |
6 Jan 2020 | USD | 0.3288 | 0.344 | 0.3288 | 0.3394 | 6.788 | +0.011 (+3.22%) | 2,400 |
3 Jan 2020 | USD | 0.295 | 0.36 | 0.295 | 0.3288 | 6.576 | +0.049 (+17.43%) | 41,000 |
2 Jan 2020 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 5.6 | +0.008 (+2.94%) | 6,942 |
31 Dec 2019 | USD | 0.2716 | 0.2776 | 0.26 | 0.272 | 5.44 | -0.023 (-7.80%) | 9,998 |
30 Dec 2019 | USD | 0.26 | 0.3006 | 0.26 | 0.295 | 5.9 | +0.031 (+11.74%) | 6,510 |
27 Dec 2019 | USD | 0.3 | 0.3 | 0.252 | 0.264 | 5.28 | -0.056 (-17.50%) | 53,750 |
26 Dec 2019 | USD | 0.32 | 0.32 | 0.31 | 0.32 | 6.4 | +0.006 (+1.91%) | 6,750 |
25 Dec 2019 | USD | 0.314 | 0.314 | 0.314 | 0.314 | 6.28 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.2964 | 0.314 | 0.2964 | 0.314 | 6.28 | -0.002 (-0.63%) | 7,000 |
23 Dec 2019 | USD | 0.306 | 0.3256 | 0.306 | 0.316 | 6.32 | +0.01 (+3.27%) | 17,477 |
20 Dec 2019 | USD | 0.3 | 0.306 | 0.3 | 0.306 | 6.12 | +0.016 (+5.52%) | 14,062 |
19 Dec 2019 | USD | 0.2739 | 0.29 | 0.2739 | 0.29 | 5.8 | +0.002 (+0.69%) | 9,375 |
18 Dec 2019 | USD | 0.2896 | 0.2956 | 0.288 | 0.288 | 5.76 | -0.002 (-0.55%) | 10,000 |
17 Dec 2019 | USD | 0.252 | 0.3 | 0.252 | 0.2896 | 5.792 | +0.026 (+10.03%) | 34,187 |
16 Dec 2019 | USD | 0.252 | 0.2788 | 0.252 | 0.2632 | 5.264 | -0.008 (-2.81%) | 11,575 |
13 Dec 2019 | USD | 0.252 | 0.2708 | 0.252 | 0.2708 | 5.416 | +0.019 (+7.46%) | 2,750 |
12 Dec 2019 | USD | 0.2808 | 0.2808 | 0.252 | 0.252 | 5.04 | -0.044 (-14.86%) | 7,087 |
11 Dec 2019 | USD | 0.239 | 0.296 | 0.239 | 0.296 | 5.92 | +0.064 (+27.59%) | 54,675 |
10 Dec 2019 | USD | 0.2572 | 0.2576 | 0.2217 | 0.232 | 4.64 | -0 (-0.17%) | 17,250 |
9 Dec 2019 | USD | 0.28 | 0.28 | 0.2324 | 0.2324 | 4.648 | -0.048 (-17%) | 5,500 |
6 Dec 2019 | USD | 0.232 | 0.28 | 0.232 | 0.28 | 5.6 | +0.048 (+20.69%) | 9,750 |