Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | USD | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 263,076 |
10 Jan 2020 | USD | 0.345 | 0.365 | 0.34 | 0.365 | 0.365 | +0.005 (+1.39%) | 180,363 |
9 Jan 2020 | USD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 121,866 |
8 Jan 2020 | USD | 0.36 | 0.365 | 0.325 | 0.365 | 0.365 | -0.005 (-1.35%) | 576,798 |
7 Jan 2020 | USD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 222,985 |
6 Jan 2020 | USD | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 100,108 |
3 Jan 2020 | USD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 31,660 |
2 Jan 2020 | USD | 0.445 | 0.45 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 240,993 |
31 Dec 2019 | USD | 0.38 | 0.43 | 0.38 | 0.425 | 0.425 | +0.04 (+10.39%) | 240,100 |
30 Dec 2019 | USD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 166,984 |
27 Dec 2019 | USD | 0.37 | 0.38 | 0.355 | 0.38 | 0.38 | +0.01 (+2.70%) | 575,810 |
26 Dec 2019 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
25 Dec 2019 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 362,878 |
23 Dec 2019 | USD | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -0.005 (-1.30%) | 548,720 |
20 Dec 2019 | USD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 279,278 |
19 Dec 2019 | USD | 0.395 | 0.415 | 0.39 | 0.41 | 0.41 | +0.005 (+1.23%) | 375,165 |
18 Dec 2019 | USD | 0.415 | 0.415 | 0.39 | 0.405 | 0.405 | -0.01 (-2.41%) | 250,778 |
17 Dec 2019 | USD | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.015 (-3.49%) | 228,152 |
16 Dec 2019 | USD | 0.44 | 0.445 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 114,544 |
13 Dec 2019 | USD | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.04 (+9.76%) | 195,769 |
12 Dec 2019 | USD | 0.42 | 0.42 | 0.385 | 0.41 | 0.41 | -0.015 (-3.53%) | 288,196 |
11 Dec 2019 | USD | 0.43 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 147,815 |
10 Dec 2019 | USD | 0.475 | 0.48 | 0.42 | 0.435 | 0.435 | -0.06 (-12.12%) | 526,345 |
9 Dec 2019 | USD | 0.5 | 0.5 | 0.47 | 0.495 | 0.495 | -0.005 (-1%) | 168,449 |
6 Dec 2019 | USD | 0.51 | 0.52 | 0.47 | 0.5 | 0.5 | -0.01 (-1.96%) | 186,506 |
5 Dec 2019 | USD | 0.55 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 90,616 |
4 Dec 2019 | USD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 137,824 |
3 Dec 2019 | USD | 0.54 | 0.58 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 464,030 |
2 Dec 2019 | USD | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | +0.075 (+15.79%) | 725,593 |