Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | USD | 0.2 | 0.2 | 0.15 | 0.18 | 0.18 | -0.019 (-9.77%) | 19,954 |
19 Nov 2019 | USD | 0.1879 | 0.1995 | 0.1301 | 0.1995 | 0.1995 | +0.043 (+27.72%) | 112,569 |
18 Nov 2019 | USD | 0.1965 | 0.1965 | 0.12 | 0.1562 | 0.1562 | -0.033 (-17.35%) | 208,038 |
15 Nov 2019 | USD | 0.195 | 0.195 | 0.16 | 0.189 | 0.189 | -0.011 (-5.45%) | 37,216 |
14 Nov 2019 | USD | 0.2201 | 0.2201 | 0.169 | 0.1999 | 0.1999 | -0.02 (-9.14%) | 140,421 |
13 Nov 2019 | USD | 0.2161 | 0.2201 | 0.1702 | 0.22 | 0.22 | +0.022 (+11.39%) | 34,983 |
12 Nov 2019 | USD | 0.2475 | 0.2475 | 0.162 | 0.1975 | 0.1975 | -0.043 (-17.71%) | 191,636 |
11 Nov 2019 | USD | 0.22 | 0.24 | 0.1602 | 0.24 | 0.24 | +0.109 (+83.07%) | 198,532 |
8 Nov 2019 | USD | 0.2199 | 0.2416 | 0.1311 | 0.1311 | 0.1311 | -0.109 (-45.35%) | 367,001 |
7 Nov 2019 | USD | 0.2499 | 0.2499 | 0.188 | 0.2399 | 0.2399 | -0.02 (-7.55%) | 52,305 |
6 Nov 2019 | USD | 0.265 | 0.28 | 0.1881 | 0.2595 | 0.2595 | -0.011 (-4.24%) | 174,147 |
5 Nov 2019 | USD | 0.2435 | 0.2813 | 0.22 | 0.271 | 0.271 | +0.041 (+17.83%) | 261,712 |
4 Nov 2019 | USD | 0.3999 | 0.3999 | 0.1702 | 0.23 | 0.23 | -0.155 (-40.26%) | 461,892 |
1 Nov 2019 | USD | 0.4 | 0.4 | 0.3405 | 0.385 | 0.385 | -0.023 (-5.64%) | 84,413 |
31 Oct 2019 | USD | 0.51 | 0.51 | 0.3501 | 0.408 | 0.408 | -0.102 (-20%) | 152,002 |
30 Oct 2019 | USD | 0.455 | 0.51 | 0.43 | 0.51 | 0.51 | +0.03 (+6.25%) | 99,026 |
29 Oct 2019 | USD | 0.4395 | 0.5368 | 0.412 | 0.48 | 0.48 | +0.041 (+9.22%) | 299,378 |
28 Oct 2019 | USD | 0.434 | 0.5 | 0.3854 | 0.4395 | 0.4395 | +0.04 (+9.88%) | 291,482 |
25 Oct 2019 | USD | 0.3079 | 0.4 | 0.285 | 0.4 | 0.4 | +0.11 (+37.93%) | 324,612 |
24 Oct 2019 | USD | 0.29 | 0.3639 | 0.2555 | 0.29 | 0.29 | -0.034 (-10.60%) | 73,485 |
23 Oct 2019 | USD | 0.24 | 0.3424 | 0.24 | 0.3244 | 0.3244 | +0.084 (+35.17%) | 103,875 |
22 Oct 2019 | USD | 0.23 | 0.2942 | 0.23 | 0.24 | 0.24 | -0.02 (-7.73%) | 35,281 |
21 Oct 2019 | USD | 0.3237 | 0.3237 | 0.2522 | 0.2601 | 0.2601 | -0.04 (-13.24%) | 65,781 |
18 Oct 2019 | USD | 0.295 | 0.3238 | 0.2461 | 0.2998 | 0.2998 | -0 (-0.07%) | 76,135 |
17 Oct 2019 | USD | 0.34 | 0.34 | 0.2404 | 0.3 | 0.3 | -0.018 (-5.51%) | 89,775 |
16 Oct 2019 | USD | 0.35 | 0.3745 | 0.2601 | 0.3175 | 0.3175 | -0.052 (-14.19%) | 202,177 |
15 Oct 2019 | USD | 0.3325 | 0.408 | 0.318 | 0.37 | 0.37 | +0.015 (+4.23%) | 213,654 |
14 Oct 2019 | USD | 0.3 | 0.36 | 0.28 | 0.355 | 0.355 | +0.06 (+20.34%) | 199,708 |
11 Oct 2019 | USD | 0.19 | 0.31 | 0.19 | 0.295 | 0.295 | +0.105 (+55.34%) | 377,344 |
10 Oct 2019 | USD | 0.15 | 0.1899 | 0.1461 | 0.1899 | 0.1899 | +0.002 (+1.01%) | 31,992 |