Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 0.1501 | 0.1847 | 0.1433 | 0.1433 | 0.1433 | -0.027 (-15.71%) | 88,524 |
18 Mar 2020 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.004 (-2.07%) | 0 |
17 Mar 2020 | USD | 0.1678 | 0.1905 | 0.1585 | 0.1736 | 0.1736 | -0.017 (-8.87%) | 38,200 |
16 Mar 2020 | USD | 0.15 | 0.1905 | 0.1465 | 0.1905 | 0.1905 | +0.035 (+22.19%) | 362,762 |
13 Mar 2020 | USD | 0.1826 | 0.1971 | 0.15 | 0.1559 | 0.1559 | -0.041 (-20.90%) | 37,200 |
12 Mar 2020 | USD | 0.1515 | 0.1971 | 0.1515 | 0.1971 | 0.1971 | +0.007 (+3.96%) | 12,000 |
11 Mar 2020 | USD | 0.1783 | 0.1896 | 0.161 | 0.1896 | 0.1896 | -0.02 (-9.71%) | 276,200 |
10 Mar 2020 | USD | 0.199 | 0.21 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 240,000 |
9 Mar 2020 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.017 (-8.39%) | 89,061 |
6 Mar 2020 | USD | 0.1919 | 0.2074 | 0.1919 | 0.2074 | 0.2074 | -0.034 (-14.05%) | 605 |
5 Mar 2020 | USD | 0.2413 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | -0.046 (-15.92%) | 400 |
4 Mar 2020 | USD | 0.225 | 0.287 | 0.225 | 0.287 | 0.287 | +0.018 (+6.61%) | 11,303 |
3 Mar 2020 | USD | 0.2771 | 0.2771 | 0.2692 | 0.2692 | 0.2692 | +0.029 (+12.17%) | 900 |
2 Mar 2020 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.003 (-1.03%) | 0 |
28 Feb 2020 | USD | 0.24 | 0.2425 | 0.24 | 0.2425 | 0.2425 | -0.037 (-13.39%) | 51,611 |
27 Feb 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
26 Feb 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.031 (-9.97%) | 50,000 |
25 Feb 2020 | USD | 0.26 | 0.311 | 0.2559 | 0.311 | 0.311 | +0.031 (+11.07%) | 6,912 |
24 Feb 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Feb 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Feb 2020 | USD | 0.2985 | 0.2985 | 0.28 | 0.28 | 0.28 | -0.012 (-4.24%) | 104,220 |
19 Feb 2020 | USD | 0.26 | 0.3042 | 0.26 | 0.2924 | 0.2924 | +0.001 (+0.31%) | 177,710 |
18 Feb 2020 | USD | 0.3054 | 0.3054 | 0.2915 | 0.2915 | 0.2915 | -0.038 (-11.67%) | 9,200 |
14 Feb 2020 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
13 Feb 2020 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.06 (+22.22%) | 3,000 |
12 Feb 2020 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
11 Feb 2020 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.001 (+0.38%) | 2,678 |
10 Feb 2020 | USD | 0.287 | 0.287 | 0.264 | 0.264 | 0.264 | -0.023 (-8.01%) | 4,743 |
7 Feb 2020 | USD | 0.287 | 0.287 | 0.287 | 0.287 | 0.287 | -0.003 (-1.03%) | 17,500 |
6 Feb 2020 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.001 (-0.34%) | 0 |