Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | USD | 3.51 | 4.4 | 1.96 | 2.6 | 52 | +0.63 (+31.98%) | 5,114,835 |
18 Mar 2020 | USD | 1.15 | 2.09 | 0.88 | 1.97 | 39.4 | +1.21 (+159.21%) | 4,927,560 |
17 Mar 2020 | USD | 0.93 | 1.08 | 0.608 | 0.76 | 15.2 | +0.209 (+37.93%) | 2,606,060 |
16 Mar 2020 | USD | 0.355 | 0.623 | 0.316 | 0.551 | 11.02 | +0.236 (+74.92%) | 1,341,445 |
13 Mar 2020 | USD | 0.326 | 0.33 | 0.278 | 0.315 | 6.3 | +0.005 (+1.61%) | 218,525 |
12 Mar 2020 | USD | 0.33 | 0.34 | 0.26 | 0.31 | 6.2 | -0.054 (-14.84%) | 108,885 |
11 Mar 2020 | USD | 0.4 | 0.45 | 0.346 | 0.364 | 7.28 | -0.043 (-10.57%) | 221,130 |
10 Mar 2020 | USD | 0.357 | 0.42 | 0.335 | 0.407 | 8.14 | +0.057 (+16.29%) | 238,455 |
9 Mar 2020 | USD | 0.37 | 0.37 | 0.327 | 0.35 | 7 | -0.055 (-13.58%) | 111,505 |
6 Mar 2020 | USD | 0.39 | 0.48 | 0.38 | 0.405 | 8.1 | +0.015 (+3.85%) | 304,825 |
5 Mar 2020 | USD | 0.37 | 0.41 | 0.351 | 0.39 | 7.8 | +0.015 (+4%) | 140,780 |
4 Mar 2020 | USD | 0.366 | 0.385 | 0.351 | 0.375 | 7.5 | -0.012 (-3.10%) | 45,840 |
3 Mar 2020 | USD | 0.354 | 0.391 | 0.335 | 0.387 | 7.74 | +0.046 (+13.49%) | 133,690 |
2 Mar 2020 | USD | 0.343 | 0.362 | 0.331 | 0.341 | 6.82 | -0.018 (-5.01%) | 54,590 |
28 Feb 2020 | USD | 0.34 | 0.362 | 0.34 | 0.359 | 7.18 | +0.011 (+3.16%) | 38,210 |
27 Feb 2020 | USD | 0.365 | 0.365 | 0.325 | 0.348 | 6.96 | -0.007 (-1.97%) | 50,615 |
26 Feb 2020 | USD | 0.368 | 0.368 | 0.346 | 0.355 | 7.1 | +0.002 (+0.57%) | 17,365 |
25 Feb 2020 | USD | 0.375 | 0.39 | 0.34 | 0.353 | 7.06 | -0.018 (-4.85%) | 42,045 |
24 Feb 2020 | USD | 0.39 | 0.41 | 0.37 | 0.371 | 7.42 | -0.023 (-5.84%) | 40,340 |
21 Feb 2020 | USD | 0.41 | 0.415 | 0.383 | 0.394 | 7.88 | -0.003 (-0.76%) | 31,115 |
20 Feb 2020 | USD | 0.371 | 0.42 | 0.37 | 0.397 | 7.94 | +0.008 (+2.06%) | 47,955 |
19 Feb 2020 | USD | 0.386 | 0.39 | 0.37 | 0.389 | 7.78 | +0.004 (+1.04%) | 30,610 |
18 Feb 2020 | USD | 0.35 | 0.385 | 0.348 | 0.385 | 7.7 | +0.049 (+14.58%) | 67,290 |
14 Feb 2020 | USD | 0.356 | 0.356 | 0.335 | 0.336 | 6.72 | -0.003 (-0.88%) | 21,100 |
13 Feb 2020 | USD | 0.352 | 0.352 | 0.325 | 0.339 | 6.78 | -0.01 (-2.87%) | 34,875 |
12 Feb 2020 | USD | 0.35 | 0.36 | 0.333 | 0.349 | 6.98 | -0.003 (-0.85%) | 33,050 |
11 Feb 2020 | USD | 0.332 | 0.36 | 0.325 | 0.352 | 7.04 | +0.02 (+6.02%) | 25,870 |
10 Feb 2020 | USD | 0.34 | 0.347 | 0.32 | 0.332 | 6.64 | -0.006 (-1.78%) | 32,795 |
7 Feb 2020 | USD | 0.315 | 0.37 | 0.314 | 0.338 | 6.76 | +0.024 (+7.64%) | 100,730 |
6 Feb 2020 | USD | 0.324 | 0.33 | 0.31 | 0.314 | 6.28 | -0.01 (-3.09%) | 27,535 |