Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | USD | 0.161 | 0.24 | 0.161 | 0.2098 | 2.098 | -0 (-0.10%) | 3,120 |
5 May 2020 | USD | 0.22 | 0.24 | 0.16 | 0.21 | 2.1 | -0.025 (-10.64%) | 25,497 |
4 May 2020 | USD | 0.181 | 0.249 | 0.155 | 0.235 | 2.35 | +0.075 (+46.88%) | 53,744 |
1 May 2020 | USD | 0.1768 | 0.181 | 0.15 | 0.16 | 1.6 | -0.018 (-10.11%) | 27,286 |
30 Apr 2020 | USD | 0.187 | 0.187 | 0.175 | 0.178 | 1.78 | +0.013 (+7.88%) | 7,201 |
29 Apr 2020 | USD | 0.15 | 0.182 | 0.15 | 0.165 | 1.65 | -0.005 (-2.94%) | 67,406 |
28 Apr 2020 | USD | 0.182 | 0.182 | 0.16 | 0.17 | 1.7 | -0.01 (-5.56%) | 5,274 |
27 Apr 2020 | USD | 0.18 | 0.18 | 0.16 | 0.18 | 1.8 | -0.002 (-1.10%) | 14,490 |
24 Apr 2020 | USD | 0.135 | 0.19 | 0.135 | 0.182 | 1.82 | +0.024 (+14.83%) | 23,852 |
23 Apr 2020 | USD | 0.18 | 0.186 | 0.13 | 0.1585 | 1.585 | -0.019 (-10.70%) | 41,359 |
22 Apr 2020 | USD | 0.16 | 0.19 | 0.16 | 0.1775 | 1.775 | +0.013 (+8.23%) | 18,836 |
21 Apr 2020 | USD | 0.22 | 0.22 | 0.15 | 0.164 | 1.64 | -0.016 (-8.89%) | 37,624 |
20 Apr 2020 | USD | 0.145 | 0.225 | 0.144 | 0.18 | 1.8 | +0.036 (+25%) | 150,835 |
17 Apr 2020 | USD | 0.269 | 0.269 | 0.11 | 0.144 | 1.44 | -0.12 (-45.37%) | 1,124,684 |
16 Apr 2020 | USD | 0.256 | 0.379 | 0.251 | 0.2636 | 2.636 | -0.006 (-2.37%) | 507,937 |
15 Apr 2020 | USD | 0.3 | 0.346 | 0.25 | 0.27 | 2.7 | -0.036 (-11.76%) | 246,106 |
14 Apr 2020 | USD | 0.278 | 0.345 | 0.277 | 0.306 | 3.06 | +0.029 (+10.47%) | 225,720 |
13 Apr 2020 | USD | 0.65 | 0.6575 | 0.277 | 0.277 | 2.77 | -0.263 (-48.70%) | 956,308 |
9 Apr 2020 | USD | 0.1785 | 0.668 | 0.1785 | 0.54 | 5.4 | +0.359 (+197.68%) | 2,242,118 |
8 Apr 2020 | USD | 0.19 | 0.24 | 0.181 | 0.1814 | 1.814 | -0.004 (-1.95%) | 154,996 |
7 Apr 2020 | USD | 0.3175 | 0.3175 | 0.185 | 0.185 | 1.85 | -0.035 (-15.91%) | 79,080 |
6 Apr 2020 | USD | 0.316 | 0.38 | 0.202 | 0.22 | 2.2 | -0.109 (-33.13%) | 308,967 |
3 Apr 2020 | USD | 0.29 | 0.365 | 0.25 | 0.329 | 3.29 | +0.039 (+13.45%) | 312,622 |
2 Apr 2020 | USD | 0.384 | 0.384 | 0.22 | 0.29 | 2.9 | -0.082 (-22.04%) | 418,929 |
1 Apr 2020 | USD | 0.1675 | 0.42 | 0.15 | 0.372 | 3.72 | +0.209 (+128.22%) | 1,051,630 |
31 Mar 2020 | USD | 0.138 | 0.1819 | 0.1203 | 0.163 | 1.63 | +0.043 (+35.83%) | 400,833 |
30 Mar 2020 | USD | 0.1 | 0.13 | 0.1 | 0.12 | 1.2 | +0.028 (+30.72%) | 129,561 |
27 Mar 2020 | USD | 0.0918 | 0.0918 | 0.0918 | 0.0918 | 0.918 | +0.008 (+9.55%) | 100 |
26 Mar 2020 | USD | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.838 | +0.01 (+13.24%) | 100 |
25 Mar 2020 | USD | 0.1 | 0.1 | 0.074 | 0.074 | 0.74 | -0.026 (-26.00%) | 570 |