Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 0.29 | 0.299 | 0.27 | 0.299 | 2.392 | -0.009 (-2.92%) | 11,000 |
3 Feb 2020 | USD | 0.3099 | 0.3099 | 0.27 | 0.308 | 2.464 | +0.078 (+33.91%) | 600 |
31 Jan 2020 | USD | 0.2361 | 0.2361 | 0.23 | 0.23 | 1.84 | -0.08 (-25.69%) | 3,000 |
30 Jan 2020 | USD | 0.3095 | 0.3095 | 0.3095 | 0.3095 | 2.476 | +0.019 (+6.72%) | 250 |
29 Jan 2020 | USD | 0.256 | 0.29 | 0.25 | 0.29 | 2.32 | 0.0 (0.0%) | 5,250 |
28 Jan 2020 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.32 | +0.026 (+9.81%) | 4,075 |
27 Jan 2020 | USD | 0.2955 | 0.317 | 0.2641 | 0.2641 | 2.1128 | -0.056 (-17.44%) | 9,019 |
24 Jan 2020 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 2.5592 | +0.045 (+16.33%) | 250 |
23 Jan 2020 | USD | 0.275 | 0.275 | 0.275 | 0.275 | 2.2 | -0.045 (-14.04%) | 1,500 |
22 Jan 2020 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 2.5592 | +0.006 (+1.88%) | 1,080 |
21 Jan 2020 | USD | 0.37 | 0.37 | 0.26 | 0.314 | 2.512 | +0.053 (+20.31%) | 14,700 |
17 Jan 2020 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 2.088 | -0.009 (-3.33%) | 1,200 |
16 Jan 2020 | USD | 0.3105 | 0.3195 | 0.23 | 0.27 | 2.16 | -0.06 (-18.18%) | 16,960 |
15 Jan 2020 | USD | 0.289 | 0.33 | 0.2598 | 0.33 | 2.64 | +0.04 (+13.79%) | 16,128 |
14 Jan 2020 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 2.32 | 0.0 (0.0%) | 0 |
13 Jan 2020 | USD | 0.2351 | 0.29 | 0.2203 | 0.29 | 2.32 | -0.01 (-3.33%) | 27,600 |
10 Jan 2020 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 2.4 | -0.03 (-9.06%) | 20,000 |
9 Jan 2020 | USD | 0.3299 | 0.33 | 0.2171 | 0.3299 | 2.6392 | -0.049 (-12.91%) | 14,575 |
8 Jan 2020 | USD | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 3.0304 | 0.0 (0.0%) | 0 |
7 Jan 2020 | USD | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 3.0304 | 0.0 (0.0%) | 0 |
6 Jan 2020 | USD | 0.2361 | 0.3788 | 0.2361 | 0.3788 | 3.0304 | -0.014 (-3.59%) | 15,650 |
3 Jan 2020 | USD | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 3.1432 | 0.0 (0.0%) | 75 |
2 Jan 2020 | USD | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 3.1432 | +0.04 (+11.30%) | 250 |
31 Dec 2019 | USD | 0.25 | 0.353 | 0.2161 | 0.353 | 2.824 | +0.079 (+28.83%) | 30,642 |
30 Dec 2019 | USD | 0.22 | 0.274 | 0.22 | 0.274 | 2.192 | +0.004 (+1.48%) | 2,250 |
27 Dec 2019 | USD | 0.25 | 0.29 | 0.25 | 0.27 | 2.16 | +0.02 (+8%) | 20,123 |
26 Dec 2019 | USD | 0.258 | 0.258 | 0.25 | 0.25 | 2 | -0.08 (-24.22%) | 18,324 |
25 Dec 2019 | USD | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 2.6392 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 2.6392 | 0.0 (0.0%) | 0 |
23 Dec 2019 | USD | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 2.6392 | -0.004 (-1.20%) | 1,000 |