Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2020 | USD | 0.1227 | 0.1354 | 0.1089 | 0.1109 | 0.1109 | -0.011 (-9.10%) | 1,243,972 |
25 Jan 2020 | USD | 0.1336 | 0.1404 | 0.1143 | 0.122 | 0.122 | -0.011 (-8.06%) | 1,371,225 |
24 Jan 2020 | USD | 0.1257 | 0.1352 | 0.1112 | 0.1327 | 0.1327 | +0.008 (+6.50%) | 1,429,165 |
23 Jan 2020 | USD | 0.1461 | 0.1465 | 0.1182 | 0.1246 | 0.1246 | -0.02 (-13.77%) | 1,453,905 |
22 Jan 2020 | USD | 0.1221 | 0.1445 | 0.1096 | 0.1445 | 0.1445 | +0.022 (+18.15%) | 1,696,953 |
21 Jan 2020 | USD | 0.1199 | 0.1435 | 0.1135 | 0.1223 | 0.1223 | +0.003 (+2.60%) | 1,416,131 |
20 Jan 2020 | USD | 0.1422 | 0.1428 | 0.1102 | 0.1192 | 0.1192 | -0.021 (-14.98%) | 1,339,569 |
19 Jan 2020 | USD | 0.1326 | 0.1491 | 0.1276 | 0.1402 | 0.1402 | +0.011 (+8.35%) | 1,592,851 |
18 Jan 2020 | USD | 0.1163 | 0.1318 | 0.1065 | 0.1294 | 0.1294 | +0.015 (+12.72%) | 1,341,028 |
17 Jan 2020 | USD | 0.1379 | 0.1465 | 0.1101 | 0.1148 | 0.1148 | -0.023 (-16.57%) | 1,230,113 |
16 Jan 2020 | USD | 0.124 | 0.1471 | 0.1138 | 0.1376 | 0.1376 | +0.014 (+11.24%) | 1,475,390 |
15 Jan 2020 | USD | 0.1218 | 0.1468 | 0.1218 | 0.1237 | 0.1237 | +0.001 (+0.49%) | 1,318,009 |
14 Jan 2020 | USD | 0.1348 | 0.1419 | 0.1063 | 0.1231 | 0.1231 | -0.012 (-8.61%) | 1,231,374 |
13 Jan 2020 | USD | 0.1123 | 0.1365 | 0.1019 | 0.1347 | 0.1347 | +0.022 (+19.84%) | 1,334,885 |
12 Jan 2020 | USD | 0.1142 | 0.1431 | 0.1078 | 0.1124 | 0.1124 | -0.003 (-2.26%) | 1,139,206 |
11 Jan 2020 | USD | 0.1252 | 0.1252 | 0.1107 | 0.115 | 0.115 | -0.011 (-8.80%) | 1,178,323 |
10 Jan 2020 | USD | 0.1235 | 0.1312 | 0.1118 | 0.1261 | 0.1261 | +0.002 (+1.78%) | 1,307,243 |
9 Jan 2020 | USD | 0.1176 | 0.1259 | 0.1083 | 0.1239 | 0.1239 | +0.006 (+5.27%) | 1,254,616 |
8 Jan 2020 | USD | 0.1313 | 0.1468 | 0.1171 | 0.1177 | 0.1177 | -0.013 (-10.02%) | 1,091,280 |
7 Jan 2020 | USD | 0.1155 | 0.1334 | 0.1136 | 0.1308 | 0.1308 | +0.017 (+14.44%) | 1,117,856 |
6 Jan 2020 | USD | 0.1204 | 0.1277 | 0.1115 | 0.1143 | 0.1143 | -0.007 (-5.85%) | 896,568 |
5 Jan 2020 | USD | 0.1327 | 0.134 | 0.1196 | 0.1214 | 0.1214 | -0.013 (-9.67%) | 946,112 |
4 Jan 2020 | USD | 0.1364 | 0.1387 | 0.1331 | 0.1344 | 0.1344 | -0.002 (-1.32%) | 1,020,924 |
3 Jan 2020 | USD | 0.1268 | 0.1391 | 0.1229 | 0.1362 | 0.1362 | +0.01 (+7.75%) | 1,111,441 |
2 Jan 2020 | USD | 0.1366 | 0.1377 | 0.125 | 0.1264 | 0.1264 | -0.01 (-7.47%) | 1,120,175 |
1 Jan 2020 | USD | 0.1125 | 0.1383 | 0.1111 | 0.1366 | 0.1366 | +0.024 (+21.75%) | 1,363,642 |
31 Dec 2019 | USD | 0.1156 | 0.1179 | 0.1074 | 0.1122 | 0.1122 | -0.003 (-2.60%) | 1,157,467 |
30 Dec 2019 | USD | 0.1051 | 0.1152 | 0.1037 | 0.1152 | 0.1152 | +0.01 (+9.92%) | 1,208,309 |
29 Dec 2019 | USD | 0.1019 | 0.1191 | 0.098 | 0.1048 | 0.1048 | +0.001 (+1.35%) | 1,014,104 |
28 Dec 2019 | USD | 0.1103 | 0.1296 | 0.0965 | 0.1034 | 0.1034 | -0.008 (-7.26%) | 988,636 |