Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | USD | 0.064 | 0.09 | 0.064 | 0.082 | 0.82 | +0.002 (+2.50%) | 13,800 |
19 Mar 2020 | USD | 0.08 | 0.08 | 0.07 | 0.08 | 0.8 | +0.003 (+3.90%) | 82,000 |
18 Mar 2020 | USD | 0.087 | 0.087 | 0.077 | 0.077 | 0.77 | -0.004 (-4.94%) | 17,100 |
17 Mar 2020 | USD | 0.092 | 0.092 | 0.07 | 0.081 | 0.81 | +0.011 (+15.71%) | 8,100 |
16 Mar 2020 | USD | 0.07 | 0.086 | 0.07 | 0.07 | 0.7 | -0.007 (-9.09%) | 110,900 |
13 Mar 2020 | USD | 0.08 | 0.081 | 0.07 | 0.077 | 0.77 | +0.007 (+10.00%) | 50,700 |
12 Mar 2020 | USD | 0.085 | 0.088 | 0.07 | 0.07 | 0.7 | -0.019 (-21.35%) | 110,700 |
11 Mar 2020 | USD | 0.1 | 0.1 | 0.089 | 0.089 | 0.89 | -0.011 (-11%) | 10,000 |
10 Mar 2020 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 1 | +0.01 (+11.11%) | 5,000 |
9 Mar 2020 | USD | 0.103 | 0.103 | 0.09 | 0.09 | 0.9 | -0.015 (-14.29%) | 32,000 |
6 Mar 2020 | USD | 0.1 | 0.105 | 0.1 | 0.105 | 1.05 | 0.0 (0.0%) | 78,100 |
5 Mar 2020 | USD | 0.106 | 0.106 | 0.1 | 0.105 | 1.05 | +0.002 (+1.94%) | 136,600 |
4 Mar 2020 | USD | 0.096 | 0.103 | 0.088 | 0.103 | 1.03 | -0.002 (-1.90%) | 123,800 |
3 Mar 2020 | USD | 0.099 | 0.11 | 0.092 | 0.105 | 1.05 | +0.015 (+16.67%) | 81,500 |
2 Mar 2020 | USD | 0.097 | 0.097 | 0.088 | 0.09 | 0.9 | +0.005 (+5.88%) | 43,800 |
28 Feb 2020 | USD | 0.085 | 0.101 | 0.083 | 0.085 | 0.85 | 0.0 (0.0%) | 194,300 |
27 Feb 2020 | USD | 0.105 | 0.105 | 0.085 | 0.085 | 0.85 | -0.018 (-17.48%) | 170,900 |
26 Feb 2020 | USD | 0.097 | 0.11 | 0.097 | 0.103 | 1.03 | -0.002 (-1.90%) | 32,100 |
25 Feb 2020 | USD | 0.108 | 0.115 | 0.105 | 0.105 | 1.05 | -0.005 (-4.55%) | 19,000 |
24 Feb 2020 | USD | 0.11 | 0.11 | 0.104 | 0.11 | 1.1 | 0.0 (0.0%) | 82,900 |
21 Feb 2020 | USD | 0.113 | 0.115 | 0.104 | 0.11 | 1.1 | +0.002 (+1.85%) | 81,600 |
20 Feb 2020 | USD | 0.105 | 0.108 | 0.105 | 0.108 | 1.08 | +0.008 (+8%) | 7,400 |
19 Feb 2020 | USD | 0.098 | 0.108 | 0.097 | 0.1 | 1 | 0.0 (0.0%) | 21,300 |
18 Feb 2020 | USD | 0.091 | 0.11 | 0.091 | 0.1 | 1 | +0.003 (+3.09%) | 75,600 |
14 Feb 2020 | USD | 0.098 | 0.108 | 0.097 | 0.097 | 0.97 | -0.009 (-8.49%) | 159,100 |
13 Feb 2020 | USD | 0.111 | 0.111 | 0.106 | 0.106 | 1.06 | -0.002 (-1.85%) | 800 |
12 Feb 2020 | USD | 0.109 | 0.109 | 0.108 | 0.108 | 1.08 | 0.0 (0.0%) | 45,000 |
11 Feb 2020 | USD | 0.108 | 0.108 | 0.106 | 0.108 | 1.08 | -0.002 (-1.82%) | 101,400 |
10 Feb 2020 | USD | 0.108 | 0.119 | 0.108 | 0.11 | 1.1 | +0.01 (+10%) | 23,900 |
7 Feb 2020 | USD | 0.115 | 0.115 | 0.1 | 0.1 | 1 | +0.003 (+3.09%) | 71,300 |