Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | USD | 0.15 | 0.167 | 0.125 | 0.14 | 0.14 | -0.004 (-2.57%) | 107,599 |
14 Sep 2020 | USD | 0.12 | 0.197 | 0.12 | 0.1437 | 0.1437 | +0.026 (+22.30%) | 395,723 |
11 Sep 2020 | USD | 0.1101 | 0.1499 | 0.1101 | 0.1175 | 0.1175 | +0.007 (+6.72%) | 29,776 |
10 Sep 2020 | USD | 0.12 | 0.1399 | 0.1101 | 0.1101 | 0.1101 | -0.03 (-21.64%) | 29,950 |
9 Sep 2020 | USD | 0.1599 | 0.1599 | 0.1101 | 0.1405 | 0.1405 | +0.015 (+12.40%) | 38,726 |
8 Sep 2020 | USD | 0.1599 | 0.1599 | 0.1055 | 0.125 | 0.125 | -0.035 (-21.83%) | 32,075 |
4 Sep 2020 | USD | 0.14 | 0.1599 | 0.107 | 0.1599 | 0.1599 | +0.01 (+6.67%) | 177,015 |
3 Sep 2020 | USD | 0.165 | 0.165 | 0.1101 | 0.1499 | 0.1499 | -0.001 (-0.73%) | 98,431 |
2 Sep 2020 | USD | 0.15 | 0.175 | 0.145 | 0.151 | 0.151 | +0.001 (+0.67%) | 47,469 |
1 Sep 2020 | USD | 0.1896 | 0.1896 | 0.1 | 0.15 | 0.15 | -0.021 (-12.33%) | 192,079 |
31 Aug 2020 | USD | 0.18 | 0.197 | 0.1661 | 0.1711 | 0.1711 | -0.019 (-9.95%) | 99,414 |
28 Aug 2020 | USD | 0.1995 | 0.2 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 160,474 |
27 Aug 2020 | USD | 0.21 | 0.238 | 0.189 | 0.19 | 0.19 | -0.04 (-17.39%) | 147,311 |
26 Aug 2020 | USD | 0.24 | 0.29 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 313,784 |
25 Aug 2020 | USD | 0.2299 | 0.29 | 0.1876 | 0.24 | 0.24 | +0.01 (+4.39%) | 232,710 |
24 Aug 2020 | USD | 0.202 | 0.2299 | 0.18 | 0.2299 | 0.2299 | +0.025 (+12.15%) | 256,734 |
21 Aug 2020 | USD | 0.2525 | 0.2525 | 0.205 | 0.205 | 0.205 | -0.04 (-16.33%) | 172,008 |
20 Aug 2020 | USD | 0.34 | 0.34 | 0.21 | 0.245 | 0.245 | -0.058 (-19.01%) | 477,914 |
19 Aug 2020 | USD | 0.333 | 0.36 | 0.205 | 0.3025 | 0.3025 | -0.021 (-6.64%) | 418,522 |
18 Aug 2020 | USD | 0.55 | 0.55 | 0.3 | 0.324 | 0.324 | -0.226 (-41.08%) | 295,195 |
17 Aug 2020 | USD | 0.58 | 0.8 | 0.43 | 0.5499 | 0.5499 | +0.07 (+14.56%) | 579,834 |
14 Aug 2020 | USD | 0.16 | 0.57 | 0.16 | 0.48 | 0.48 | +0.18 (+60%) | 702,774 |
13 Aug 2020 | USD | 0.1879 | 0.3 | 0.165 | 0.3 | 0.3 | +0.111 (+58.81%) | 637,505 |
12 Aug 2020 | USD | 0.19 | 0.21 | 0.171 | 0.1889 | 0.1889 | -0.01 (-5.03%) | 105,547 |
11 Aug 2020 | USD | 0.228 | 0.228 | 0.1601 | 0.1989 | 0.1989 | -0.009 (-4.38%) | 77,383 |
10 Aug 2020 | USD | 0.2 | 0.252 | 0.16 | 0.208 | 0.208 | +0.007 (+3.53%) | 88,337 |
7 Aug 2020 | USD | 0.21 | 0.21 | 0.18 | 0.2009 | 0.2009 | -0.009 (-4.33%) | 50,151 |
6 Aug 2020 | USD | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 82,583 |
5 Aug 2020 | USD | 0.28 | 0.28 | 0.2005 | 0.21 | 0.21 | -0.028 (-11.58%) | 59,027 |
4 Aug 2020 | USD | 0.22 | 0.3 | 0.211 | 0.2375 | 0.2375 | -0.062 (-20.83%) | 63,396 |