Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | USD | 0.0443 | 0.0491 | 0.0426 | 0.048 | 0.048 | +0.004 (+8.35%) | 198,571 |
11 Dec 2019 | USD | 0.045 | 0.0455 | 0.0442 | 0.0443 | 0.0443 | -0.001 (-1.34%) | 423,830 |
10 Dec 2019 | USD | 0.043 | 0.0493 | 0.0429 | 0.0449 | 0.0449 | +0.002 (+4.42%) | 434,178 |
9 Dec 2019 | USD | 0.0451 | 0.0462 | 0.0425 | 0.043 | 0.043 | -0.002 (-4.23%) | 445,421 |
8 Dec 2019 | USD | 0.0444 | 0.0453 | 0.0422 | 0.0449 | 0.0449 | +0.001 (+1.58%) | 482,730 |
7 Dec 2019 | USD | 0.0438 | 0.0455 | 0.0431 | 0.0442 | 0.0442 | +0 (+0.68%) | 483,817 |
6 Dec 2019 | USD | 0.0432 | 0.0443 | 0.043 | 0.0439 | 0.0439 | +0.001 (+2.09%) | 497,131 |
5 Dec 2019 | USD | 0.0455 | 0.0463 | 0.0426 | 0.043 | 0.043 | -0.002 (-4.66%) | 480,463 |
4 Dec 2019 | USD | 0.0443 | 0.0498 | 0.0427 | 0.0451 | 0.0451 | +0.001 (+2.50%) | 478,766 |
3 Dec 2019 | USD | 0.0436 | 0.0463 | 0.0428 | 0.044 | 0.044 | +0.001 (+1.38%) | 447,715 |
2 Dec 2019 | USD | 0.0482 | 0.0483 | 0.0428 | 0.0434 | 0.0434 | -0.005 (-9.77%) | 426,742 |
1 Dec 2019 | USD | 0.0563 | 0.0568 | 0.0475 | 0.0481 | 0.0481 | -0.008 (-14.41%) | 447,256 |
30 Nov 2019 | USD | 0.0601 | 0.0602 | 0.0547 | 0.0562 | 0.0562 | -0.004 (-6.49%) | 521,898 |
29 Nov 2019 | USD | 0.0584 | 0.0607 | 0.0574 | 0.0601 | 0.0601 | +0.002 (+3.09%) | 573,434 |
28 Nov 2019 | USD | 0.0406 | 0.0588 | 0.0402 | 0.0583 | 0.0583 | +0.018 (+43.60%) | 565,384 |
27 Nov 2019 | USD | 0.0401 | 0.0415 | 0.0394 | 0.0406 | 0.0406 | +0 (+1.00%) | 229,478 |
26 Nov 2019 | USD | 0.0377 | 0.0405 | 0.0377 | 0.0402 | 0.0402 | +0.003 (+6.63%) | 226,082 |
25 Nov 2019 | USD | 0.0377 | 0.0381 | 0.0376 | 0.0377 | 0.0377 | 0.0 (0.0%) | 209,594 |
24 Nov 2019 | USD | 0.0384 | 0.0384 | 0.037 | 0.0377 | 0.0377 | -0.001 (-1.82%) | 211,976 |
23 Nov 2019 | USD | 0.0391 | 0.042 | 0.0381 | 0.0384 | 0.0384 | -0.001 (-1.79%) | 217,959 |
22 Nov 2019 | USD | 0.0445 | 0.0494 | 0.0388 | 0.0391 | 0.0391 | -0.005 (-11.94%) | 219,433 |
21 Nov 2019 | USD | 0.04 | 0.0445 | 0.0399 | 0.0444 | 0.0444 | +0.004 (+11%) | 252,611 |
20 Nov 2019 | USD | 0.0457 | 0.0488 | 0.04 | 0.04 | 0.04 | -0.006 (-12.47%) | 223,380 |
19 Nov 2019 | USD | 0.0457 | 0.0463 | 0.0452 | 0.0457 | 0.0457 | 0.0 (0.0%) | 255,989 |
18 Nov 2019 | USD | 0.041 | 0.0458 | 0.0408 | 0.0457 | 0.0457 | +0.005 (+11.46%) | 256,938 |
17 Nov 2019 | USD | 0.0494 | 0.0495 | 0.0409 | 0.041 | 0.041 | -0.009 (-17.17%) | 199,090 |
16 Nov 2019 | USD | 0.0552 | 0.0568 | 0.0493 | 0.0495 | 0.0495 | -0.006 (-10.33%) | 279,916 |
15 Nov 2019 | USD | 0.0509 | 0.0556 | 0.0507 | 0.0552 | 0.0552 | +0.004 (+8.45%) | 308,657 |
14 Nov 2019 | USD | 0.0496 | 0.051 | 0.0494 | 0.0509 | 0.0509 | +0.001 (+2.62%) | 286,069 |
13 Nov 2019 | USD | 0.0585 | 0.0615 | 0.0495 | 0.0496 | 0.0496 | -0.009 (-15.21%) | 278,602 |