Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2020 | GBP | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 14,000 |
22 Jun 2020 | GBP | 0.11 | 0.125 | 0.11 | 0.125 | 0.125 | +0.015 (+13.64%) | 72,900 |
19 Jun 2020 | GBP | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 9,000 |
18 Jun 2020 | GBP | 0.12 | 0.12 | 0.105 | 0.115 | 0.115 | -0.005 (-4.17%) | 102,600 |
17 Jun 2020 | GBP | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 68,450 |
16 Jun 2020 | GBP | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | -0.03 (-21.43%) | 37,500 |
15 Jun 2020 | GBP | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 1,000 |
12 Jun 2020 | GBP | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.01 (+7.69%) | 15,500 |
11 Jun 2020 | GBP | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -0.025 (-16.13%) | 501,548 |
10 Jun 2020 | GBP | 0.17 | 0.17 | 0.145 | 0.155 | 0.155 | -0.015 (-8.82%) | 191,000 |
9 Jun 2020 | GBP | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 5,000 |
8 Jun 2020 | GBP | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 32,000 |
5 Jun 2020 | GBP | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 13,000 |
3 Jun 2020 | GBP | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.015 (-8.11%) | 13,700 |
2 Jun 2020 | GBP | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 500 |
28 May 2020 | GBP | 0.185 | 0.2 | 0.185 | 0.2 | 0.2 | -0.005 (-2.44%) | 22,740 |
27 May 2020 | GBP | 0.18 | 0.205 | 0.18 | 0.205 | 0.205 | +0.025 (+13.89%) | 38,000 |
26 May 2020 | GBP | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 12,000 |
25 May 2020 | GBP | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 10,791 |
22 May 2020 | GBP | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 5,000 |
21 May 2020 | GBP | 0.185 | 0.25 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 28,500 |
20 May 2020 | GBP | 0.185 | 0.2 | 0.185 | 0.2 | 0.2 | +0.015 (+8.11%) | 15,900 |
19 May 2020 | GBP | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | +0.025 (+15.63%) | 9,780 |
15 May 2020 | GBP | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 12,500 |
13 May 2020 | GBP | 0.185 | 0.185 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 77,500 |
12 May 2020 | GBP | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 4,880 |
11 May 2020 | GBP | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,518 |
8 May 2020 | GBP | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 5,400 |
7 May 2020 | GBP | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 21,100 |
6 May 2020 | GBP | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 45,000 |