Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2020 | USD | 0.0665 | 0.07 | 0.0635 | 0.065 | 0.065 | -0.006 (-7.93%) | 570,835 |
6 Jan 2020 | USD | 0.07 | 0.0725 | 0.0673 | 0.0706 | 0.0706 | -0.003 (-3.95%) | 477,756 |
3 Jan 2020 | USD | 0.078 | 0.08 | 0.07 | 0.0735 | 0.0735 | -0.003 (-3.54%) | 456,678 |
2 Jan 2020 | USD | 0.077 | 0.0798 | 0.0595 | 0.0762 | 0.0762 | -0.001 (-1.04%) | 1,172,776 |
31 Dec 2019 | USD | 0.073 | 0.08 | 0.069 | 0.077 | 0.077 | +0.002 (+2.67%) | 635,255 |
30 Dec 2019 | USD | 0.08 | 0.0815 | 0.0717 | 0.075 | 0.075 | -0.006 (-7.29%) | 317,909 |
27 Dec 2019 | USD | 0.083 | 0.084 | 0.08 | 0.0809 | 0.0809 | -0 (-0.12%) | 83,167 |
26 Dec 2019 | USD | 0.09 | 0.09 | 0.081 | 0.081 | 0.081 | -0.004 (-4.82%) | 410,123 |
25 Dec 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.0885 | 0.09 | 0.0851 | 0.0851 | 0.0851 | -0.003 (-3.30%) | 82,934 |
23 Dec 2019 | USD | 0.09 | 0.0947 | 0.088 | 0.088 | 0.088 | -0.002 (-2.44%) | 195,413 |
20 Dec 2019 | USD | 0.088 | 0.0947 | 0.085 | 0.0902 | 0.0902 | +0.004 (+4.88%) | 249,890 |
19 Dec 2019 | USD | 0.0835 | 0.0899 | 0.08 | 0.086 | 0.086 | +0.005 (+6.04%) | 511,589 |
18 Dec 2019 | USD | 0.093 | 0.093 | 0.0811 | 0.0811 | 0.0811 | -0.012 (-12.80%) | 1,092,477 |
17 Dec 2019 | USD | 0.0899 | 0.093 | 0.083 | 0.093 | 0.093 | +0.003 (+3.33%) | 416,541 |
16 Dec 2019 | USD | 0.085 | 0.093 | 0.08 | 0.09 | 0.09 | +0.005 (+5.88%) | 445,846 |
13 Dec 2019 | USD | 0.087 | 0.0895 | 0.0825 | 0.085 | 0.085 | +0.003 (+3.03%) | 146,278 |
12 Dec 2019 | USD | 0.0785 | 0.0842 | 0.077 | 0.0825 | 0.0825 | +0.004 (+5.77%) | 353,114 |
11 Dec 2019 | USD | 0.09 | 0.0975 | 0.0775 | 0.078 | 0.078 | -0.017 (-17.81%) | 1,000,412 |
10 Dec 2019 | USD | 0.1 | 0.1009 | 0.085 | 0.0949 | 0.0949 | -0.003 (-3.16%) | 493,883 |
9 Dec 2019 | USD | 0.0951 | 0.1098 | 0.095 | 0.098 | 0.098 | +0.001 (+1.03%) | 170,678 |
6 Dec 2019 | USD | 0.102 | 0.11 | 0.095 | 0.097 | 0.097 | -0.005 (-4.90%) | 102,771 |
5 Dec 2019 | USD | 0.0954 | 0.11 | 0.091 | 0.102 | 0.102 | +0.008 (+8.51%) | 197,399 |
4 Dec 2019 | USD | 0.104 | 0.104 | 0.091 | 0.094 | 0.094 | -0.007 (-6.65%) | 419,962 |
3 Dec 2019 | USD | 0.11 | 0.11 | 0.091 | 0.1007 | 0.1007 | -0.007 (-6.33%) | 853,811 |
2 Dec 2019 | USD | 0.115 | 0.1239 | 0.105 | 0.1075 | 0.1075 | -0.008 (-7.09%) | 506,557 |
29 Nov 2019 | USD | 0.12 | 0.13 | 0.115 | 0.1157 | 0.1157 | -0.014 (-11%) | 279,725 |
28 Nov 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.1085 | 0.14 | 0.1085 | 0.13 | 0.13 | 0.0 (0.0%) | 88,325 |
26 Nov 2019 | USD | 0.108 | 0.15 | 0.101 | 0.13 | 0.13 | +0.03 (+30%) | 389,612 |