Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | USD | 0.112 | 0.145 | 0.105 | 0.1221 | 0.1221 | +0.011 (+10%) | 39,241 |
31 Dec 2019 | USD | 0.115 | 0.115 | 0.095 | 0.111 | 0.111 | -0.019 (-14.62%) | 58,700 |
30 Dec 2019 | USD | 0.1125 | 0.1425 | 0.091 | 0.13 | 0.13 | +0.018 (+15.56%) | 76,851 |
27 Dec 2019 | USD | 0.1336 | 0.1336 | 0.1 | 0.1125 | 0.1125 | -0.037 (-25%) | 130,600 |
26 Dec 2019 | USD | 0.1299 | 0.15 | 0.1154 | 0.15 | 0.15 | +0.023 (+17.92%) | 48,390 |
25 Dec 2019 | USD | 0.1272 | 0.1272 | 0.1272 | 0.1272 | 0.1272 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.101 | 0.1272 | 0.101 | 0.1272 | 0.1272 | +0.017 (+15.64%) | 5,281 |
23 Dec 2019 | USD | 0.112 | 0.1499 | 0.11 | 0.11 | 0.11 | -0.04 (-26.62%) | 68,100 |
20 Dec 2019 | USD | 0.16 | 0.16 | 0.14 | 0.1499 | 0.1499 | -0.01 (-6.31%) | 3,600 |
19 Dec 2019 | USD | 0.13 | 0.16 | 0.1216 | 0.16 | 0.16 | +0.004 (+2.56%) | 22,470 |
18 Dec 2019 | USD | 0.14 | 0.1935 | 0.1334 | 0.156 | 0.156 | +0.016 (+11.19%) | 49,485 |
17 Dec 2019 | USD | 0.1899 | 0.1899 | 0.1397 | 0.1403 | 0.1403 | -0.036 (-20.33%) | 37,925 |
16 Dec 2019 | USD | 0.1896 | 0.1896 | 0.1412 | 0.1761 | 0.1761 | -0.016 (-8.28%) | 6,585 |
13 Dec 2019 | USD | 0.1599 | 0.192 | 0.1371 | 0.192 | 0.192 | +0.047 (+32.32%) | 113,284 |
12 Dec 2019 | USD | 0.15 | 0.18 | 0.1301 | 0.1451 | 0.1451 | -0.035 (-19.39%) | 48,332 |
11 Dec 2019 | USD | 0.1611 | 0.1807 | 0.14 | 0.18 | 0.18 | +0.008 (+4.90%) | 390,321 |
10 Dec 2019 | USD | 0.211 | 0.211 | 0.1715 | 0.1716 | 0.1716 | -0.008 (-4.67%) | 104,627 |
9 Dec 2019 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.02 (-9.95%) | 28,843 |
6 Dec 2019 | USD | 0.194 | 0.1999 | 0.165 | 0.1999 | 0.1999 | +0.014 (+7.59%) | 2,460 |
5 Dec 2019 | USD | 0.1968 | 0.1968 | 0.1601 | 0.1858 | 0.1858 | -0.014 (-7.10%) | 5,513 |
4 Dec 2019 | USD | 0.1805 | 0.2 | 0.16 | 0.2 | 0.2 | +0.02 (+11.11%) | 13,950 |
3 Dec 2019 | USD | 0.212 | 0.213 | 0.1632 | 0.18 | 0.18 | -0.03 (-14.24%) | 47,399 |
2 Dec 2019 | USD | 0.2099 | 0.2099 | 0.2099 | 0.2099 | 0.2099 | -0 (-0.05%) | 1,420 |
29 Nov 2019 | USD | 0.1999 | 0.2105 | 0.1701 | 0.21 | 0.21 | +0.025 (+13.51%) | 6,602 |
28 Nov 2019 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.21 | 0.214 | 0.181 | 0.185 | 0.185 | -0.022 (-10.71%) | 49,613 |
26 Nov 2019 | USD | 0.2 | 0.214 | 0.171 | 0.2072 | 0.2072 | +0.008 (+4.17%) | 86,948 |
25 Nov 2019 | USD | 0.1999 | 0.2 | 0.1801 | 0.1989 | 0.1989 | +0.001 (+0.61%) | 19,221 |
22 Nov 2019 | USD | 0.17 | 0.2 | 0.165 | 0.1977 | 0.1977 | +0.028 (+16.29%) | 65,664 |
21 Nov 2019 | USD | 0.1618 | 0.194 | 0.1618 | 0.17 | 0.17 | -0.01 (-5.56%) | 23,766 |