Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | USD | 0.4013 | 0.4496 | 0.3974 | 0.4496 | 0.4496 | +0.048 (+11.98%) | 2 |
9 Jan 2020 | USD | 0.4027 | 0.4065 | 0.4001 | 0.4015 | 0.4015 | -0.099 (-19.83%) | 5 |
8 Jan 2020 | USD | 0.4908 | 0.5064 | 0.4908 | 0.5008 | 0.5008 | +0.01 (+2.10%) | 1 |
7 Jan 2020 | USD | 0.4555 | 0.4915 | 0.4555 | 0.4905 | 0.4905 | +0.035 (+7.57%) | 1 |
6 Jan 2020 | USD | 0.4432 | 4.1222 | 0.4404 | 0.456 | 0.456 | +0.098 (+27.20%) | 7 |
31 Dec 2019 | USD | 0.3593 | 0.3603 | 0.358 | 0.3585 | 0.3585 | -0.001 (-0.17%) | 1 |
30 Dec 2019 | USD | 0.3612 | 0.3612 | 0.3581 | 0.3591 | 0.3591 | -0.215 (-37.50%) | 1 |
27 Dec 2019 | USD | 0.5629 | 0.5798 | 0.5566 | 0.5746 | 0.5746 | +0.012 (+2.21%) | 0 |
26 Dec 2019 | USD | 0.3855 | 0.5636 | 0.385 | 0.5622 | 0.5622 | +0.177 (+45.84%) | 0 |
25 Dec 2019 | USD | 0.4035 | 0.4053 | 0.3852 | 0.3855 | 0.3855 | -0.018 (-4.46%) | 0 |
24 Dec 2019 | USD | 0.4814 | 0.4826 | 0.4028 | 0.4035 | 0.4035 | -0.078 (-16.18%) | 0 |
23 Dec 2019 | USD | 0.4819 | 0.4819 | 0.4814 | 0.4814 | 0.4814 | +0.001 (+0.17%) | 0 |
17 Dec 2019 | USD | 0.4714 | 0.4806 | 0.4638 | 0.4806 | 0.4806 | +0.009 (+1.91%) | 0 |
16 Dec 2019 | USD | 0.5607 | 0.6757 | 0.4658 | 0.4716 | 0.4716 | -0.1 (-17.45%) | 0 |
11 Dec 2019 | USD | 0.401 | 0.5713 | 0.3994 | 0.5713 | 0.5713 | +0.17 (+42.36%) | 0 |
10 Dec 2019 | USD | 0.5948 | 0.6004 | 0.3994 | 0.4013 | 0.4013 | -0.193 (-32.52%) | 12 |
9 Dec 2019 | USD | 0.5889 | 0.5991 | 0.5873 | 0.5947 | 0.5947 | -0.531 (-47.18%) | 0 |
29 Nov 2019 | USD | 1.1272 | 1.1385 | 1.1232 | 1.1259 | 1.1259 | -0.002 (-0.21%) | 0 |
28 Nov 2019 | USD | 0.5102 | 1.1505 | 0.509 | 1.1283 | 1.1283 | +0.619 (+121.41%) | 0 |
27 Nov 2019 | USD | 0.9255 | 0.9255 | 0.467 | 0.5096 | 0.5096 | -0.416 (-44.94%) | 4 |
26 Nov 2019 | USD | 0.9264 | 0.9265 | 0.924 | 0.9255 | 0.9255 | +0.456 (+97.04%) | 0 |
24 Nov 2019 | USD | 0.4916 | 0.4924 | 0.4697 | 0.4697 | 0.4697 | -0.022 (-4.53%) | 1 |
23 Nov 2019 | USD | 0.7961 | 0.8145 | 0.4871 | 0.492 | 0.492 | -0.304 (-38.21%) | 1 |
22 Nov 2019 | USD | 0.8842 | 0.9024 | 0.6721 | 0.7962 | 0.7962 | -0.291 (-26.79%) | 196 |
14 Nov 2019 | USD | 0.9137 | 1.0878 | 0.731 | 1.0876 | 1.0876 | +0.174 (+19.10%) | 0 |
13 Nov 2019 | USD | 1.1183 | 2.1882 | 0.8811 | 0.9132 | 0.9132 | +0.81 (+784.03%) | 33 |
10 Nov 2019 | USD | 0.1003 | 0.1038 | 0.1002 | 0.1033 | 0.1033 | +0.003 (+2.89%) | 0 |
9 Nov 2019 | USD | 0.1014 | 0.1014 | 0.1001 | 0.1004 | 0.1004 | -0.386 (-79.34%) | 0 |
8 Nov 2019 | USD | 0.5082 | 0.5088 | 0.4837 | 0.486 | 0.486 | -0.022 (-4.41%) | 3 |
7 Nov 2019 | USD | 0.235 | 0.509 | 0.2349 | 0.5084 | 0.5084 | +0.273 (+116.34%) | 3 |