Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | USD | 0.0404 | 0.0442 | 0.04 | 0.042 | 0.042 | +0.001 (+2.69%) | 89,100 |
19 Feb 2020 | USD | 0.0385 | 0.0428 | 0.037 | 0.0409 | 0.0409 | +0.002 (+4.87%) | 353,800 |
18 Feb 2020 | USD | 0.038 | 0.04 | 0.037 | 0.039 | 0.039 | -0.001 (-2.50%) | 2,865,100 |
14 Feb 2020 | USD | 0.0405 | 0.041 | 0.0395 | 0.04 | 0.04 | +0 (+0.50%) | 724,300 |
13 Feb 2020 | USD | 0.042 | 0.042 | 0.039 | 0.0398 | 0.0398 | -0.002 (-5.69%) | 591,000 |
12 Feb 2020 | USD | 0.053 | 0.053 | 0.037 | 0.0422 | 0.0422 | -0.005 (-10.97%) | 1,229,000 |
11 Feb 2020 | USD | 0.05 | 0.05 | 0.041 | 0.0474 | 0.0474 | +0.005 (+11.53%) | 2,014,700 |
10 Feb 2020 | USD | 0.042 | 0.044 | 0.0416 | 0.0425 | 0.0425 | +0.001 (+2.91%) | 369,400 |
7 Feb 2020 | USD | 0.042 | 0.042 | 0.04 | 0.0413 | 0.0413 | +0.001 (+3.25%) | 42,800 |
6 Feb 2020 | USD | 0.0381 | 0.042 | 0.0381 | 0.04 | 0.04 | +0.001 (+2.56%) | 196,300 |
5 Feb 2020 | USD | 0.036 | 0.041 | 0.036 | 0.039 | 0.039 | +0.002 (+5.12%) | 1,396,900 |
4 Feb 2020 | USD | 0.037 | 0.0439 | 0.0352 | 0.0371 | 0.0371 | -0.003 (-7.25%) | 1,330,900 |
3 Feb 2020 | USD | 0.043 | 0.043 | 0.038 | 0.04 | 0.04 | -0.002 (-3.61%) | 1,683,800 |
31 Jan 2020 | USD | 0.042 | 0.0428 | 0.04 | 0.0415 | 0.0415 | +0.001 (+2.47%) | 798,200 |
30 Jan 2020 | USD | 0.0455 | 0.0455 | 0.04 | 0.0405 | 0.0405 | -0.004 (-10%) | 829,900 |
29 Jan 2020 | USD | 0.04 | 0.0455 | 0.04 | 0.045 | 0.045 | +0.004 (+11.11%) | 206,000 |
28 Jan 2020 | USD | 0.0425 | 0.045 | 0.0394 | 0.0405 | 0.0405 | -0.002 (-4.71%) | 982,500 |
27 Jan 2020 | USD | 0.046 | 0.0512 | 0.038 | 0.0425 | 0.0425 | -0.004 (-7.61%) | 1,249,800 |
24 Jan 2020 | USD | 0.051 | 0.055 | 0.046 | 0.046 | 0.046 | -0.008 (-14.81%) | 769,500 |
23 Jan 2020 | USD | 0.0535 | 0.055 | 0.05 | 0.054 | 0.054 | +0.002 (+2.86%) | 1,217,700 |
22 Jan 2020 | USD | 0.0561 | 0.06 | 0.051 | 0.0525 | 0.0525 | -0.009 (-13.93%) | 1,432,300 |
21 Jan 2020 | USD | 0.068 | 0.068 | 0.0561 | 0.061 | 0.061 | +0.001 (+1.67%) | 650,600 |
17 Jan 2020 | USD | 0.0745 | 0.0745 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 761,792 |
16 Jan 2020 | USD | 0.07 | 0.0722 | 0.062 | 0.07 | 0.07 | +0.002 (+2.34%) | 771,604 |
15 Jan 2020 | USD | 0.0583 | 0.0778 | 0.0565 | 0.0684 | 0.0684 | +0.01 (+16.92%) | 430,985 |
14 Jan 2020 | USD | 0.042 | 0.065 | 0.0352 | 0.0585 | 0.0585 | +0.018 (+46.25%) | 1,930,022 |
13 Jan 2020 | USD | 0.049 | 0.049 | 0.0377 | 0.04 | 0.04 | -0.003 (-7.19%) | 2,405,327 |
10 Jan 2020 | USD | 0.057 | 0.057 | 0.0431 | 0.0431 | 0.0431 | -0.014 (-24.39%) | 617,367 |
9 Jan 2020 | USD | 0.0638 | 0.0638 | 0.0531 | 0.057 | 0.057 | -0.009 (-13.64%) | 1,231,073 |
8 Jan 2020 | USD | 0.065 | 0.0698 | 0.065 | 0.066 | 0.066 | +0.001 (+1.54%) | 607,420 |