Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | USD | 0.091 | 0.099 | 0.085 | 0.085 | 0.85 | -0.017 (-16.67%) | 78,131 |
18 Dec 2019 | USD | 0.11 | 0.11 | 0.091 | 0.102 | 1.02 | -0.004 (-3.77%) | 130,011 |
17 Dec 2019 | USD | 0.0805 | 0.12 | 0.0805 | 0.106 | 1.06 | +0.016 (+17.78%) | 494,428 |
16 Dec 2019 | USD | 0.118 | 0.118 | 0.0805 | 0.09 | 0.9 | -0.01 (-10%) | 374,682 |
13 Dec 2019 | USD | 0.12 | 0.1676 | 0.1 | 0.1 | 1 | -0.02 (-16.67%) | 335,353 |
12 Dec 2019 | USD | 0.181 | 0.181 | 0.117 | 0.12 | 1.2 | -0.07 (-36.84%) | 414,076 |
11 Dec 2019 | USD | 0.185 | 0.2 | 0.18 | 0.19 | 1.9 | -0.01 (-5%) | 44,705 |
10 Dec 2019 | USD | 0.21 | 0.21 | 0.185 | 0.2 | 2 | -0.015 (-6.98%) | 34,784 |
9 Dec 2019 | USD | 0.2 | 0.225 | 0.2 | 0.215 | 2.15 | -0.025 (-10.42%) | 72,951 |
6 Dec 2019 | USD | 0.2 | 0.25 | 0.195 | 0.24 | 2.4 | +0.04 (+20%) | 66,836 |
5 Dec 2019 | USD | 0.24 | 0.24 | 0.183 | 0.2 | 2 | -0.04 (-16.53%) | 306,168 |
4 Dec 2019 | USD | 0.3 | 0.3 | 0.205 | 0.2396 | 2.396 | -0.06 (-20.16%) | 221,262 |
3 Dec 2019 | USD | 0.338 | 0.338 | 0.294 | 0.3001 | 3.001 | -0.038 (-11.19%) | 97,121 |
2 Dec 2019 | USD | 0.605 | 0.605 | 0.285 | 0.3379 | 3.379 | -0.312 (-48.02%) | 145,538 |
29 Nov 2019 | USD | 0.65 | 0.65 | 0.6039 | 0.65 | 6.5 | 0.0 (0.0%) | 5,013 |
28 Nov 2019 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.6 | 0.65 | 0.6 | 0.65 | 6.5 | -0.041 (-5.93%) | 10,848 |
26 Nov 2019 | USD | 0.5532 | 0.691 | 0.5532 | 0.691 | 6.91 | -0.009 (-1.29%) | 11,472 |
25 Nov 2019 | USD | 0.719 | 0.719 | 0.663 | 0.7 | 7 | -0.06 (-7.89%) | 16,719 |
22 Nov 2019 | USD | 0.6718 | 0.76 | 0.6718 | 0.76 | 7.6 | +0.001 (+0.13%) | 3,676 |
21 Nov 2019 | USD | 0.739 | 0.759 | 0.679 | 0.759 | 7.59 | +0.019 (+2.57%) | 19,851 |
20 Nov 2019 | USD | 0.7496 | 0.76 | 0.663 | 0.74 | 7.4 | -0.04 (-5.13%) | 9,398 |
19 Nov 2019 | USD | 0.755 | 0.8369 | 0.75 | 0.78 | 7.8 | -0.058 (-6.91%) | 14,142 |
18 Nov 2019 | USD | 0.7491 | 0.869 | 0.7491 | 0.8379 | 8.379 | +0.028 (+3.44%) | 1,396 |
15 Nov 2019 | USD | 0.81 | 0.8399 | 0.79 | 0.81 | 8.1 | -0.03 (-3.57%) | 7,805 |
14 Nov 2019 | USD | 0.9199 | 0.92 | 0.84 | 0.84 | 8.4 | -0.05 (-5.62%) | 21,303 |
13 Nov 2019 | USD | 0.9 | 0.9199 | 0.89 | 0.89 | 8.9 | 0.0 (0.0%) | 18,760 |
12 Nov 2019 | USD | 0.82 | 0.95 | 0.81 | 0.89 | 8.9 | +0.08 (+9.88%) | 17,528 |
11 Nov 2019 | USD | 0.852 | 0.852 | 0.81 | 0.81 | 8.1 | -0.042 (-4.93%) | 29,383 |
8 Nov 2019 | USD | 0.935 | 0.94 | 0.852 | 0.852 | 8.52 | -0.083 (-8.88%) | 13,996 |