Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 0.1156 | 0.124 | 0.11 | 0.121 | 0.121 | +0.003 (+2.28%) | 59,152 |
17 Sep 2020 | USD | 0.1149 | 0.1276 | 0.1149 | 0.1183 | 0.1183 | -0.002 (-1.42%) | 106,690 |
16 Sep 2020 | USD | 0.114 | 0.126 | 0.114 | 0.12 | 0.12 | +0.01 (+9.09%) | 145,369 |
15 Sep 2020 | USD | 0.126 | 0.126 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 331,549 |
14 Sep 2020 | USD | 0.132 | 0.1335 | 0.1106 | 0.125 | 0.125 | -0.007 (-5.30%) | 101,411 |
11 Sep 2020 | USD | 0.125 | 0.1325 | 0.115 | 0.132 | 0.132 | +0.006 (+5.18%) | 287,322 |
10 Sep 2020 | USD | 0.122 | 0.1272 | 0.122 | 0.1255 | 0.1255 | -0.002 (-1.34%) | 85,706 |
9 Sep 2020 | USD | 0.118 | 0.1285 | 0.1101 | 0.1272 | 0.1272 | +0.01 (+8.72%) | 326,968 |
8 Sep 2020 | USD | 0.11 | 0.118 | 0.1 | 0.117 | 0.117 | +0.003 (+2.45%) | 408,688 |
4 Sep 2020 | USD | 0.112 | 0.128 | 0.105 | 0.1142 | 0.1142 | +0.003 (+2.88%) | 199,537 |
3 Sep 2020 | USD | 0.14 | 0.18 | 0.1103 | 0.111 | 0.111 | -0.05 (-31.06%) | 657,141 |
2 Sep 2020 | USD | 0.2 | 0.2 | 0.105 | 0.161 | 0.161 | -0.044 (-21.46%) | 1,687,995 |
1 Sep 2020 | USD | 0.264 | 0.3643 | 0.2001 | 0.205 | 0.205 | -0.183 (-47.21%) | 4,095,810 |
31 Aug 2020 | USD | 0.41 | 0.412 | 0.383 | 0.3883 | 0.3883 | -0.022 (-5.29%) | 243,970 |
28 Aug 2020 | USD | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 174,000 |
27 Aug 2020 | USD | 0.4 | 0.41 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 130,800 |
26 Aug 2020 | USD | 0.39 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 218,500 |
25 Aug 2020 | USD | 0.4 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 171,200 |
24 Aug 2020 | USD | 0.4 | 0.41 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 326,900 |
21 Aug 2020 | USD | 0.42 | 0.43 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 469,000 |
20 Aug 2020 | USD | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 151,300 |
19 Aug 2020 | USD | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 186,500 |
18 Aug 2020 | USD | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 193,900 |
17 Aug 2020 | USD | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 179,600 |
14 Aug 2020 | USD | 0.47 | 0.52 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 358,500 |
13 Aug 2020 | USD | 0.47 | 0.5 | 0.45 | 0.46 | 0.46 | -0.05 (-9.80%) | 585,700 |
12 Aug 2020 | USD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 335,500 |
11 Aug 2020 | USD | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 436,800 |
10 Aug 2020 | USD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 223,600 |
7 Aug 2020 | USD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 283,300 |