Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | USD | 0.025 | 0.027 | 0.016 | 0.02 | 0.02 | -0.005 (-20%) | 129,600 |
20 Mar 2020 | USD | 0.018 | 0.028 | 0.017 | 0.025 | 0.025 | -0.001 (-3.85%) | 977,500 |
19 Mar 2020 | USD | 0.024 | 0.03 | 0.022 | 0.026 | 0.026 | -0.001 (-3.70%) | 342,300 |
18 Mar 2020 | USD | 0.029 | 0.029 | 0.021 | 0.027 | 0.027 | +0.005 (+22.73%) | 23,500 |
17 Mar 2020 | USD | 0.021 | 0.025 | 0.02 | 0.022 | 0.022 | 0.0 (0.0%) | 250,100 |
16 Mar 2020 | USD | 0.029 | 0.03 | 0.022 | 0.022 | 0.022 | -0.01 (-31.25%) | 225,500 |
13 Mar 2020 | USD | 0.035 | 0.037 | 0.03 | 0.032 | 0.032 | +0.001 (+3.23%) | 152,000 |
12 Mar 2020 | USD | 0.03 | 0.038 | 0.03 | 0.031 | 0.031 | -0.01 (-24.39%) | 199,400 |
11 Mar 2020 | USD | 0.03 | 0.042 | 0.03 | 0.041 | 0.041 | +0.005 (+13.89%) | 17,300 |
10 Mar 2020 | USD | 0.032 | 0.041 | 0.032 | 0.036 | 0.036 | +0.006 (+20%) | 37,400 |
9 Mar 2020 | USD | 0.028 | 0.039 | 0.028 | 0.03 | 0.03 | -0.01 (-25%) | 6,900 |
6 Mar 2020 | USD | 0.038 | 0.042 | 0.032 | 0.04 | 0.04 | +0.01 (+33.33%) | 86,100 |
5 Mar 2020 | USD | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.012 (-28.57%) | 86,800 |
4 Mar 2020 | USD | 0.03 | 0.042 | 0.03 | 0.042 | 0.042 | +0.005 (+13.51%) | 18,400 |
3 Mar 2020 | USD | 0.043 | 0.044 | 0.03 | 0.037 | 0.037 | -0.003 (-7.50%) | 59,200 |
2 Mar 2020 | USD | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.005 (+14.29%) | 111,100 |
28 Feb 2020 | USD | 0.035 | 0.043 | 0.03 | 0.035 | 0.035 | 0.0 (0.0%) | 92,300 |
27 Feb 2020 | USD | 0.029 | 0.036 | 0.029 | 0.035 | 0.035 | -0.003 (-7.89%) | 44,500 |
26 Feb 2020 | USD | 0.039 | 0.041 | 0.038 | 0.038 | 0.038 | -0.003 (-7.32%) | 207,800 |
25 Feb 2020 | USD | 0.043 | 0.045 | 0.039 | 0.041 | 0.041 | +0.003 (+7.89%) | 80,600 |
24 Feb 2020 | USD | 0.043 | 0.056 | 0.038 | 0.038 | 0.038 | -0.004 (-9.52%) | 35,700 |
21 Feb 2020 | USD | 0.046 | 0.046 | 0.042 | 0.042 | 0.042 | 0.0 (0.0%) | 9,500 |
20 Feb 2020 | USD | 0.04 | 0.047 | 0.038 | 0.042 | 0.042 | 0.0 (0.0%) | 265,800 |
19 Feb 2020 | USD | 0.032 | 0.042 | 0.032 | 0.042 | 0.042 | +0.012 (+40.00%) | 341,400 |
18 Feb 2020 | USD | 0.03 | 0.034 | 0.03 | 0.03 | 0.03 | -0.009 (-23.08%) | 15,000 |
14 Feb 2020 | USD | 0.03 | 0.039 | 0.03 | 0.039 | 0.039 | +0.002 (+5.41%) | 13,400 |
13 Feb 2020 | USD | 0.033 | 0.037 | 0.031 | 0.037 | 0.037 | +0.003 (+8.82%) | 14,900 |
12 Feb 2020 | USD | 0.028 | 0.037 | 0.028 | 0.034 | 0.034 | -0.003 (-8.11%) | 52,100 |
11 Feb 2020 | USD | 0.032 | 0.043 | 0.032 | 0.037 | 0.037 | -0.004 (-9.76%) | 66,000 |
10 Feb 2020 | USD | 0.031 | 0.043 | 0.031 | 0.041 | 0.041 | +0.003 (+7.89%) | 70,600 |