Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | USD | 0.44 | 0.51 | 0.44 | 0.51 | 0.51 | 0.0 (0.0%) | 10,185 |
8 Jan 2020 | USD | 0.5599 | 0.5599 | 0.51 | 0.51 | 0.51 | -0.004 (-0.78%) | 3,122 |
7 Jan 2020 | USD | 0.5002 | 0.56 | 0.5002 | 0.514 | 0.514 | -0.026 (-4.81%) | 52,863 |
6 Jan 2020 | USD | 0.5 | 0.56 | 0.47 | 0.54 | 0.54 | +0.07 (+14.89%) | 64,435 |
3 Jan 2020 | USD | 0.4208 | 0.499 | 0.4208 | 0.47 | 0.47 | +0.048 (+11.43%) | 77,204 |
2 Jan 2020 | USD | 0.4213 | 0.45 | 0.4213 | 0.4218 | 0.4218 | +0.001 (+0.21%) | 8,093 |
31 Dec 2019 | USD | 0.421 | 0.43 | 0.402 | 0.4209 | 0.4209 | -0.029 (-6.47%) | 175,309 |
30 Dec 2019 | USD | 0.39 | 0.49 | 0.39 | 0.45 | 0.45 | 0.0 (0.0%) | 106,164 |
27 Dec 2019 | USD | 0.4485 | 0.45 | 0.4312 | 0.45 | 0.45 | 0.0 (0.0%) | 81,553 |
26 Dec 2019 | USD | 0.46 | 0.499 | 0.431 | 0.45 | 0.45 | -0 (-0.02%) | 140,055 |
25 Dec 2019 | USD | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.4501 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.48 | 0.485 | 0.4501 | 0.4501 | 0.4501 | -0.04 (-8.12%) | 29,985 |
23 Dec 2019 | USD | 0.4401 | 0.49 | 0.44 | 0.4899 | 0.4899 | +0.05 (+11.34%) | 62,552 |
20 Dec 2019 | USD | 0.4312 | 0.45 | 0.4312 | 0.44 | 0.44 | +0.009 (+2.04%) | 20,169 |
19 Dec 2019 | USD | 0.4311 | 0.499 | 0.4311 | 0.4312 | 0.4312 | -0.009 (-2%) | 127,688 |
18 Dec 2019 | USD | 0.443 | 0.475 | 0.43 | 0.44 | 0.44 | -0.003 (-0.68%) | 159,682 |
17 Dec 2019 | USD | 0.43 | 0.47 | 0.43 | 0.443 | 0.443 | -0.007 (-1.56%) | 24,691 |
16 Dec 2019 | USD | 0.4302 | 0.47 | 0.4301 | 0.45 | 0.45 | +0.02 (+4.63%) | 42,604 |
13 Dec 2019 | USD | 0.4355 | 0.47 | 0.43 | 0.4301 | 0.4301 | -0.001 (-0.21%) | 143,340 |
12 Dec 2019 | USD | 0.43 | 0.45 | 0.43 | 0.431 | 0.431 | +0.001 (+0.23%) | 61,924 |
11 Dec 2019 | USD | 0.355 | 0.45 | 0.355 | 0.43 | 0.43 | +0.008 (+1.85%) | 13,115 |
10 Dec 2019 | USD | 0.43 | 0.45 | 0.4005 | 0.4222 | 0.4222 | +0.022 (+5.42%) | 92,951 |
9 Dec 2019 | USD | 0.35 | 0.42 | 0.35 | 0.4005 | 0.4005 | +0.011 (+2.69%) | 45,222 |
6 Dec 2019 | USD | 0.425 | 0.44 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 28,433 |
5 Dec 2019 | USD | 0.4 | 0.42 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 13,141 |
4 Dec 2019 | USD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 114,573 |
3 Dec 2019 | USD | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | +0.02 (+5.13%) | 47,625 |
2 Dec 2019 | USD | 0.4 | 0.4 | 0.3301 | 0.39 | 0.39 | -0.01 (-2.50%) | 113,432 |
29 Nov 2019 | USD | 0.4 | 0.4 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 27,797 |
28 Nov 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |