Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2019 | USD | 0.23 | 0.2349 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 342,109 |
18 Nov 2019 | USD | 0.2386 | 0.253 | 0.21 | 0.225 | 0.225 | -0.025 (-10%) | 182,531 |
15 Nov 2019 | USD | 0.245 | 0.2501 | 0.2271 | 0.25 | 0.25 | 0.0 (0.0%) | 600,943 |
14 Nov 2019 | USD | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 178,255 |
13 Nov 2019 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 308,950 |
12 Nov 2019 | USD | 0.21 | 0.2225 | 0.21 | 0.21 | 0.21 | -0.001 (-0.47%) | 168,627 |
11 Nov 2019 | USD | 0.231 | 0.24 | 0.211 | 0.211 | 0.211 | -0.004 (-1.86%) | 161,890 |
8 Nov 2019 | USD | 0.2278 | 0.2499 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 312,750 |
7 Nov 2019 | USD | 0.2314 | 0.26 | 0.215 | 0.225 | 0.225 | -0.015 (-6.29%) | 270,375 |
6 Nov 2019 | USD | 0.257 | 0.26 | 0.22 | 0.2401 | 0.2401 | -0.017 (-6.58%) | 518,816 |
5 Nov 2019 | USD | 0.21 | 0.26 | 0.21 | 0.257 | 0.257 | +0.047 (+22.38%) | 1,523,221 |
4 Nov 2019 | USD | 0.21 | 0.2148 | 0.195 | 0.21 | 0.21 | 0.0 (0.0%) | 240,801 |
1 Nov 2019 | USD | 0.2025 | 0.25 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 209,332 |
31 Oct 2019 | USD | 0.195 | 0.2116 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 78,997 |
30 Oct 2019 | USD | 0.2 | 0.225 | 0.18 | 0.21 | 0.21 | +0.025 (+13.51%) | 631,900 |
29 Oct 2019 | USD | 0.178 | 0.185 | 0.178 | 0.185 | 0.185 | +0.003 (+1.37%) | 750,046 |
28 Oct 2019 | USD | 0.18 | 0.185 | 0.18 | 0.1825 | 0.1825 | +0.003 (+1.39%) | 240,993 |
25 Oct 2019 | USD | 0.1888 | 0.1975 | 0.18 | 0.18 | 0.18 | -0.014 (-7.26%) | 248,500 |
24 Oct 2019 | USD | 0.1765 | 0.205 | 0.1765 | 0.1941 | 0.1941 | -0.006 (-2.95%) | 30,006 |
23 Oct 2019 | USD | 0.193 | 0.208 | 0.185 | 0.2 | 0.2 | +0.004 (+2.15%) | 337,179 |
22 Oct 2019 | USD | 0.209 | 0.218 | 0.185 | 0.1958 | 0.1958 | -0.006 (-2.88%) | 73,091 |
21 Oct 2019 | USD | 0.212 | 0.218 | 0.198 | 0.2016 | 0.2016 | +0.007 (+3.38%) | 92,640 |
18 Oct 2019 | USD | 0.1875 | 0.22 | 0.18 | 0.195 | 0.195 | -0.005 (-2.50%) | 111,754 |
17 Oct 2019 | USD | 0.2145 | 0.229 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 122,996 |
16 Oct 2019 | USD | 0.2487 | 0.25 | 0.172 | 0.22 | 0.22 | -0.02 (-8.33%) | 1,689,919 |
15 Oct 2019 | USD | 0.25 | 0.2575 | 0.24 | 0.24 | 0.24 | -0.014 (-5.51%) | 143,689 |
14 Oct 2019 | USD | 0.235 | 0.2569 | 0.235 | 0.254 | 0.254 | +0.01 (+4.10%) | 132,904 |
11 Oct 2019 | USD | 0.2376 | 0.249 | 0.235 | 0.244 | 0.244 | +0.004 (+1.62%) | 133,645 |
10 Oct 2019 | USD | 0.251 | 0.255 | 0.235 | 0.2401 | 0.2401 | -0.015 (-5.84%) | 350,705 |
9 Oct 2019 | USD | 0.235 | 0.2685 | 0.235 | 0.255 | 0.255 | +0.01 (+4.08%) | 357,628 |