Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | USD | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -0.002 (-0.74%) | 30,600 |
23 Jan 2020 | USD | 0.27 | 0.272 | 0.27 | 0.272 | 0.272 | -0.008 (-2.86%) | 5,300 |
22 Jan 2020 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Jan 2020 | USD | 0.31 | 0.33 | 0.2 | 0.28 | 0.28 | -0.05 (-15.15%) | 20,600 |
17 Jan 2020 | USD | 0.18 | 0.35 | 0.18 | 0.33 | 0.33 | +0.13 (+65%) | 72,300 |
16 Jan 2020 | USD | 0.29 | 0.29 | 0.19 | 0.2 | 0.2 | -0.09 (-31.03%) | 137,200 |
15 Jan 2020 | USD | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | +0.065 (+28.89%) | 31,800 |
14 Jan 2020 | USD | 0.26 | 0.26 | 0.225 | 0.225 | 0.225 | -0.035 (-13.46%) | 78,100 |
13 Jan 2020 | USD | 0.3 | 0.3 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 36,400 |
10 Jan 2020 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 32,800 |
9 Jan 2020 | USD | 0.4 | 0.4 | 0.29 | 0.29 | 0.29 | -0.08 (-21.62%) | 33,600 |
8 Jan 2020 | USD | 0.32 | 0.416 | 0.32 | 0.37 | 0.37 | +0.075 (+25.42%) | 36,300 |
7 Jan 2020 | USD | 0.33 | 0.33 | 0.29 | 0.295 | 0.295 | -0.035 (-10.61%) | 71,800 |
6 Jan 2020 | USD | 0.45 | 0.45 | 0.3 | 0.33 | 0.33 | -0.06 (-15.38%) | 19,800 |
3 Jan 2020 | USD | 0.41 | 0.41 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 10,500 |
2 Jan 2020 | USD | 0.39 | 0.39 | 0.35 | 0.39 | 0.39 | 0.0 (0.0%) | 40,500 |
31 Dec 2019 | USD | 0.3 | 0.39 | 0.3 | 0.39 | 0.39 | +0.11 (+39.29%) | 21,100 |
30 Dec 2019 | USD | 0.29 | 0.4 | 0.25 | 0.28 | 0.28 | +0.05 (+21.74%) | 71,800 |
27 Dec 2019 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 75,300 |
26 Dec 2019 | USD | 0.3 | 0.3 | 0.23 | 0.23 | 0.23 | -0.06 (-20.69%) | 144,600 |
25 Dec 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 9,000 |
23 Dec 2019 | USD | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | +0.03 (+12%) | 75,600 |
20 Dec 2019 | USD | 0.29 | 0.29 | 0.232 | 0.25 | 0.25 | +0.079 (+46.20%) | 219,100 |
19 Dec 2019 | USD | 0.21 | 0.21 | 0.15 | 0.171 | 0.171 | -0.039 (-18.57%) | 19,200 |
18 Dec 2019 | USD | 0.24 | 0.24 | 0.11 | 0.21 | 0.21 | +0.01 (+5%) | 45,300 |
17 Dec 2019 | USD | 0.16 | 0.2 | 0.16 | 0.2 | 0.2 | +0.008 (+4.17%) | 20,200 |
16 Dec 2019 | USD | 0.2 | 0.2 | 0.17 | 0.192 | 0.192 | -0.028 (-12.73%) | 10,900 |
13 Dec 2019 | USD | 0.227 | 0.227 | 0.188 | 0.22 | 0.22 | -0.03 (-12%) | 33,700 |
12 Dec 2019 | USD | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | +0.006 (+2.46%) | 21,600 |