Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2020 | USD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 64,817 |
12 Jun 2020 | USD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 58,932 |
11 Jun 2020 | USD | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 53,833 |
10 Jun 2020 | USD | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 79,434 |
9 Jun 2020 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 77,751 |
8 Jun 2020 | USD | 0.49 | 0.5 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 68,973 |
5 Jun 2020 | USD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 58,682 |
4 Jun 2020 | USD | 0.495 | 0.51 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 315,607 |
3 Jun 2020 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 112,523 |
2 Jun 2020 | USD | 0.52 | 0.54 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 427,719 |
1 Jun 2020 | USD | 0.51 | 0.51 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 194,412 |
29 May 2020 | USD | 0.5 | 0.51 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 55,132 |
28 May 2020 | USD | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 125,300 |
27 May 2020 | USD | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | +0.025 (+5.32%) | 61,244 |
26 May 2020 | USD | 0.51 | 0.51 | 0.455 | 0.47 | 0.47 | -0.03 (-6%) | 219,891 |
25 May 2020 | USD | 0.49 | 0.53 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 53,169 |
22 May 2020 | USD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 65,724 |
21 May 2020 | USD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 160,048 |
20 May 2020 | USD | 0.58 | 0.59 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 191,929 |
19 May 2020 | USD | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 164,402 |
18 May 2020 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 0.56 | 0.56 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 211,242 |
14 May 2020 | USD | 0.52 | 0.65 | 0.52 | 0.55 | 0.55 | +0.05 (+10%) | 309,700 |
13 May 2020 | USD | 0.54 | 0.55 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 199,266 |
12 May 2020 | USD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 115,008 |
11 May 2020 | USD | 0.6 | 0.61 | 0.54 | 0.54 | 0.54 | -0.1 (-15.63%) | 211,296 |
8 May 2020 | USD | 0.59 | 0.75 | 0.59 | 0.64 | 0.64 | +0.07 (+12.28%) | 1,020,859 |
7 May 2020 | USD | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 358,141 |
6 May 2020 | USD | 0.49 | 0.54 | 0.475 | 0.54 | 0.54 | +0.065 (+13.68%) | 121,684 |
5 May 2020 | USD | 0.49 | 0.49 | 0.45 | 0.475 | 0.475 | -0.015 (-3.06%) | 187,925 |