Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.07 (+36.84%) | 3,500 |
27 Jan 2020 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 5,000 |
24 Jan 2020 | USD | 0.34 | 0.34 | 0.19 | 0.19 | 0.19 | -0.11 (-36.67%) | 6,650 |
23 Jan 2020 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 5,164 |
22 Jan 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.03 (+12%) | 3,100 |
21 Jan 2020 | USD | 0.25 | 0.25 | 0.246 | 0.25 | 0.25 | +0.07 (+38.89%) | 14,000 |
17 Jan 2020 | USD | 0.24 | 0.27 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 71,549 |
16 Jan 2020 | USD | 0.28 | 0.28 | 0.2 | 0.2 | 0.2 | -0.042 (-17.36%) | 43,000 |
15 Jan 2020 | USD | 0.24 | 0.25 | 0.24 | 0.242 | 0.242 | +0.032 (+15.24%) | 5,150 |
14 Jan 2020 | USD | 0.2499 | 0.2499 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 20,850 |
13 Jan 2020 | USD | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -0.045 (-17.65%) | 83,050 |
10 Jan 2020 | USD | 0.25 | 0.35 | 0.25 | 0.255 | 0.255 | -0.095 (-27.14%) | 93,275 |
9 Jan 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 2,800 |
8 Jan 2020 | USD | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 39,495 |
7 Jan 2020 | USD | 0.5 | 0.5 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 17,550 |
6 Jan 2020 | USD | 0.5 | 0.5 | 0.35 | 0.4 | 0.4 | -0.1 (-20%) | 31,960 |
3 Jan 2020 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 14,240 |
2 Jan 2020 | USD | 0.45 | 0.6 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 12,200 |
31 Dec 2019 | USD | 0.38 | 0.45 | 0.29 | 0.45 | 0.45 | +0.05 (+12.50%) | 59,350 |
30 Dec 2019 | USD | 0.28 | 0.4 | 0.28 | 0.4 | 0.4 | +0.12 (+42.86%) | 52,599 |
27 Dec 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 36,753 |
26 Dec 2019 | USD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 75,541 |
25 Dec 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.36 | 0.36 | 0.265 | 0.27 | 0.27 | -0.07 (-20.59%) | 20,101 |
23 Dec 2019 | USD | 0.25 | 0.6 | 0.25 | 0.34 | 0.34 | +0.1 (+41.67%) | 34,417 |
20 Dec 2019 | USD | 0.25 | 0.3 | 0.215 | 0.24 | 0.24 | +0.09 (+60%) | 230,892 |
19 Dec 2019 | USD | 0.154 | 0.154 | 0.15 | 0.15 | 0.15 | -0.04 (-21.05%) | 5,910 |
18 Dec 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
17 Dec 2019 | USD | 0.16 | 0.2 | 0.16 | 0.19 | 0.19 | +0.036 (+23.38%) | 23,200 |
16 Dec 2019 | USD | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | -0.029 (-15.62%) | 400 |