Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2019 | USD | 0.0609 | 0.0609 | 0.031 | 0.035 | 0.035 | -0.018 (-33.96%) | 2,738,911 |
17 Dec 2019 | USD | 0.05 | 0.1 | 0.05 | 0.053 | 0.053 | -0.083 (-61.03%) | 3,881,767 |
16 Dec 2019 | USD | 0.105 | 0.17 | 0.105 | 0.136 | 0.136 | +0.035 (+34.65%) | 13,274,500 |
13 Dec 2019 | USD | 0.07 | 0.188 | 0.064 | 0.101 | 0.101 | +0.019 (+23.17%) | 15,960,500 |
12 Dec 2019 | USD | 0.11 | 0.11 | 0.07 | 0.082 | 0.082 | -0.043 (-34.40%) | 10,795,300 |
11 Dec 2019 | USD | 0.158 | 0.175 | 0.12 | 0.125 | 0.125 | -0.067 (-34.90%) | 10,036,400 |
10 Dec 2019 | USD | 0.192 | 0.229 | 0.17 | 0.192 | 0.192 | -0.015 (-7.25%) | 4,642,200 |
9 Dec 2019 | USD | 0.215 | 0.23 | 0.202 | 0.207 | 0.207 | -0.012 (-5.48%) | 1,271,500 |
6 Dec 2019 | USD | 0.22 | 0.23 | 0.21 | 0.219 | 0.219 | -0.011 (-4.78%) | 1,843,500 |
5 Dec 2019 | USD | 0.21 | 0.255 | 0.2 | 0.23 | 0.23 | +0.021 (+10.05%) | 5,317,100 |
4 Dec 2019 | USD | 0.227 | 0.234 | 0.192 | 0.209 | 0.209 | -0.046 (-18.04%) | 4,653,700 |
3 Dec 2019 | USD | 0.177 | 0.264 | 0.17 | 0.255 | 0.255 | +0.085 (+50.00%) | 7,116,000 |
2 Dec 2019 | USD | 0.177 | 0.182 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 605,400 |
29 Nov 2019 | USD | 0.169 | 0.174 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 590,100 |
28 Nov 2019 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.165 | 0.175 | 0.16 | 0.175 | 0.175 | +0.006 (+3.55%) | 430,600 |
26 Nov 2019 | USD | 0.179 | 0.179 | 0.16 | 0.169 | 0.169 | -0.006 (-3.43%) | 931,800 |
25 Nov 2019 | USD | 0.187 | 0.187 | 0.167 | 0.175 | 0.175 | -0.003 (-1.69%) | 942,200 |
22 Nov 2019 | USD | 0.179 | 0.188 | 0.17 | 0.178 | 0.178 | +0.003 (+1.71%) | 899,800 |
21 Nov 2019 | USD | 0.188 | 0.19 | 0.167 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,149,500 |
20 Nov 2019 | USD | 0.19 | 0.2 | 0.175 | 0.18 | 0.18 | -0.007 (-3.74%) | 2,849,100 |
19 Nov 2019 | USD | 0.175 | 0.285 | 0.175 | 0.187 | 0.187 | +0.004 (+2.19%) | 4,769,800 |
18 Nov 2019 | USD | 0.2 | 0.2 | 0.173 | 0.183 | 0.183 | -0.027 (-12.86%) | 1,945,400 |
15 Nov 2019 | USD | 0.241 | 0.256 | 0.181 | 0.21 | 0.21 | -0.06 (-22.22%) | 6,824,700 |
14 Nov 2019 | USD | 0.4 | 0.439 | 0.255 | 0.27 | 0.27 | +0.11 (+68.75%) | 35,780,700 |
13 Nov 2019 | USD | 0.17 | 0.17 | 0.158 | 0.16 | 0.16 | -0.009 (-5.33%) | 1,140,200 |
12 Nov 2019 | USD | 0.167 | 0.17 | 0.16 | 0.169 | 0.169 | +0.006 (+3.68%) | 568,700 |
11 Nov 2019 | USD | 0.16 | 0.175 | 0.16 | 0.163 | 0.163 | +0.008 (+5.16%) | 675,800 |
8 Nov 2019 | USD | 0.162 | 0.17 | 0.15 | 0.155 | 0.155 | -0.015 (-8.82%) | 1,697,800 |
7 Nov 2019 | USD | 0.17 | 0.178 | 0.16 | 0.17 | 0.17 | -0.002 (-1.16%) | 739,200 |