Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | USD | 0.11 | 0.1199 | 0.106 | 0.1061 | 0.1061 | -0.005 (-4.76%) | 4,937,187 |
30 Dec 2019 | USD | 0.121 | 0.128 | 0.109 | 0.1114 | 0.1114 | -0.015 (-11.73%) | 4,005,872 |
27 Dec 2019 | USD | 0.123 | 0.138 | 0.1201 | 0.1262 | 0.1262 | -0.011 (-8.22%) | 1,209,656 |
26 Dec 2019 | USD | 0.1305 | 0.15 | 0.1213 | 0.1375 | 0.1375 | +0.007 (+5.36%) | 3,497,390 |
25 Dec 2019 | USD | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 0.1305 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.126 | 0.14 | 0.122 | 0.1305 | 0.1305 | +0.003 (+2.11%) | 681,416 |
23 Dec 2019 | USD | 0.14 | 0.1594 | 0.122 | 0.1278 | 0.1278 | -0.012 (-8.71%) | 2,258,612 |
20 Dec 2019 | USD | 0.14 | 0.15 | 0.1397 | 0.14 | 0.14 | -0 (-0.07%) | 833,889 |
19 Dec 2019 | USD | 0.14 | 0.17 | 0.138 | 0.1401 | 0.1401 | -0.007 (-4.63%) | 1,068,195 |
18 Dec 2019 | USD | 0.16 | 0.168 | 0.138 | 0.1469 | 0.1469 | -0.013 (-8.19%) | 1,741,822 |
17 Dec 2019 | USD | 0.192 | 0.192 | 0.156 | 0.16 | 0.16 | -0.027 (-14.44%) | 2,124,711 |
16 Dec 2019 | USD | 0.1925 | 0.198 | 0.185 | 0.187 | 0.187 | -0.012 (-5.94%) | 226,924 |
13 Dec 2019 | USD | 0.19 | 0.2 | 0.185 | 0.1988 | 0.1988 | +0.009 (+4.63%) | 231,191 |
12 Dec 2019 | USD | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | -0.002 (-0.78%) | 374,296 |
11 Dec 2019 | USD | 0.187 | 0.205 | 0.186 | 0.1915 | 0.1915 | -0.009 (-4.25%) | 760,273 |
10 Dec 2019 | USD | 0.204 | 0.2125 | 0.2 | 0.2 | 0.2 | -0.007 (-3.38%) | 402,560 |
9 Dec 2019 | USD | 0.21 | 0.23 | 0.205 | 0.207 | 0.207 | -0.005 (-2.59%) | 122,355 |
6 Dec 2019 | USD | 0.208 | 0.22 | 0.202 | 0.2125 | 0.2125 | +0.005 (+2.41%) | 167,857 |
5 Dec 2019 | USD | 0.21 | 0.2298 | 0.2054 | 0.2075 | 0.2075 | -0.001 (-0.24%) | 110,651 |
4 Dec 2019 | USD | 0.206 | 0.215 | 0.202 | 0.208 | 0.208 | +0.001 (+0.48%) | 223,418 |
3 Dec 2019 | USD | 0.205 | 0.2102 | 0.202 | 0.207 | 0.207 | -0.009 (-3.94%) | 205,833 |
2 Dec 2019 | USD | 0.226 | 0.2448 | 0.2011 | 0.2155 | 0.2155 | -0.009 (-4.22%) | 564,067 |
29 Nov 2019 | USD | 0.24 | 0.26 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 329,580 |
28 Nov 2019 | USD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
27 Nov 2019 | USD | 0.25 | 0.26 | 0.225 | 0.245 | 0.245 | 0.0 (0.0%) | 1,284,549 |
26 Nov 2019 | USD | 0.245 | 0.25 | 0.2 | 0.245 | 0.245 | 0.0 (0.0%) | 614,824 |
25 Nov 2019 | USD | 0.215 | 0.245 | 0.2 | 0.245 | 0.245 | +0.03 (+13.95%) | 357,950 |
22 Nov 2019 | USD | 0.215 | 0.2395 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 57,549 |
21 Nov 2019 | USD | 0.22 | 0.2324 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 129,973 |
20 Nov 2019 | USD | 0.23 | 0.233 | 0.216 | 0.22 | 0.22 | -0.01 (-4.35%) | 336,151 |