Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | USD | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 24,385 |
21 Feb 2020 | USD | 0.27 | 0.27 | 0.2501 | 0.27 | 0.27 | +0.02 (+7.96%) | 9,452 |
20 Feb 2020 | USD | 0.2501 | 0.2501 | 0.25 | 0.2501 | 0.2501 | 0.0 (0.0%) | 26,190 |
19 Feb 2020 | USD | 0.2482 | 0.28 | 0.2471 | 0.2501 | 0.2501 | +0.003 (+1.21%) | 89,024 |
18 Feb 2020 | USD | 0.29 | 0.29 | 0.24 | 0.2471 | 0.2471 | -0.001 (-0.36%) | 62,059 |
14 Feb 2020 | USD | 0.3 | 0.3 | 0.2402 | 0.248 | 0.248 | +0.003 (+1.22%) | 91,032 |
13 Feb 2020 | USD | 0.28 | 0.28 | 0.245 | 0.245 | 0.245 | -0.035 (-12.50%) | 172,959 |
12 Feb 2020 | USD | 0.235 | 0.3 | 0.235 | 0.28 | 0.28 | -0.02 (-6.67%) | 41,294 |
11 Feb 2020 | USD | 0.3 | 0.3 | 0.251 | 0.3 | 0.3 | +0.055 (+22.45%) | 27,866 |
10 Feb 2020 | USD | 0.2325 | 0.3 | 0.225 | 0.245 | 0.245 | -0.01 (-3.92%) | 108,575 |
7 Feb 2020 | USD | 0.35 | 0.47 | 0.2001 | 0.255 | 0.255 | -0.205 (-44.58%) | 711,013 |
6 Feb 2020 | USD | 0.4601 | 0.4601 | 0.4601 | 0.4601 | 0.4601 | -0.01 (-2.11%) | 3,147 |
5 Feb 2020 | USD | 0.4799 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.06%) | 37,247 |
4 Feb 2020 | USD | 0.48 | 0.49 | 0.45 | 0.4799 | 0.4799 | -0 (-0.02%) | 32,410 |
3 Feb 2020 | USD | 0.425 | 0.5 | 0.425 | 0.48 | 0.48 | -0.03 (-5.81%) | 7,185 |
31 Jan 2020 | USD | 0.47 | 0.517 | 0.4334 | 0.5096 | 0.5096 | -0 (-0.06%) | 22,735 |
30 Jan 2020 | USD | 0.5179 | 0.5179 | 0.4303 | 0.5099 | 0.5099 | -0.008 (-1.54%) | 24,126 |
29 Jan 2020 | USD | 0.54 | 0.54 | 0.42 | 0.5179 | 0.5179 | -0.022 (-4.09%) | 87,183 |
28 Jan 2020 | USD | 0.4901 | 0.54 | 0.4901 | 0.54 | 0.54 | +0.05 (+10.18%) | 10,283 |
27 Jan 2020 | USD | 0.4901 | 0.52 | 0.4901 | 0.4901 | 0.4901 | -0.05 (-9.22%) | 7,381 |
24 Jan 2020 | USD | 0.35 | 0.54 | 0.35 | 0.5399 | 0.5399 | -0 (-0.02%) | 23,592 |
23 Jan 2020 | USD | 0.54 | 0.54 | 0.4806 | 0.54 | 0.54 | 0.0 (0.0%) | 15,678 |
22 Jan 2020 | USD | 0.5225 | 0.54 | 0.4805 | 0.54 | 0.54 | +0.018 (+3.35%) | 18,027 |
21 Jan 2020 | USD | 0.4801 | 0.55 | 0.4801 | 0.5225 | 0.5225 | -0.018 (-3.24%) | 11,419 |
17 Jan 2020 | USD | 0.4752 | 0.55 | 0.4752 | 0.54 | 0.54 | +0.05 (+10.18%) | 3,324 |
16 Jan 2020 | USD | 0.4752 | 0.55 | 0.4752 | 0.4901 | 0.4901 | -0.02 (-3.90%) | 27,243 |
15 Jan 2020 | USD | 0.51 | 0.55 | 0.4702 | 0.51 | 0.51 | -0.04 (-7.27%) | 27,158 |
14 Jan 2020 | USD | 0.51 | 0.55 | 0.51 | 0.55 | 0.55 | 0.0 (0.0%) | 1,777 |
13 Jan 2020 | USD | 0.51 | 0.55 | 0.4701 | 0.55 | 0.55 | +0.04 (+7.84%) | 9,045 |
10 Jan 2020 | USD | 0.46 | 0.55 | 0.46 | 0.51 | 0.51 | 0.0 (0.0%) | 8,372 |