Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.556 | 0.75 | 0.45 | 0.575 | 0.575 | +0.175 (+43.75%) | 357,779 |
4 Sep 2020 | USD | 0.45 | 0.45 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 50,131 |
3 Sep 2020 | USD | 0.39 | 0.44 | 0.36 | 0.4 | 0.4 | +0.02 (+5.26%) | 223,615 |
2 Sep 2020 | USD | 0.35 | 0.39 | 0.29 | 0.38 | 0.38 | +0.115 (+43.40%) | 173,949 |
1 Sep 2020 | USD | 0.24 | 0.41 | 0.23 | 0.265 | 0.265 | +0.025 (+10.42%) | 187,646 |
31 Aug 2020 | USD | 0.38 | 0.38 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 211,699 |
28 Aug 2020 | USD | 0.24 | 0.32 | 0.21 | 0.255 | 0.255 | +0.015 (+6.25%) | 176,839 |
27 Aug 2020 | USD | 0.245 | 0.245 | 0.2275 | 0.24 | 0.24 | +0.03 (+14.29%) | 25,353 |
26 Aug 2020 | USD | 0.2455 | 0.2455 | 0.21 | 0.21 | 0.21 | -0.035 (-14.29%) | 134,191 |
25 Aug 2020 | USD | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 66,204 |
24 Aug 2020 | USD | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | +0.041 (+19.73%) | 146,473 |
21 Aug 2020 | USD | 0.215 | 0.2275 | 0.2088 | 0.2088 | 0.2088 | -0.011 (-5.05%) | 33,379 |
20 Aug 2020 | USD | 0.194 | 0.2399 | 0.19 | 0.2199 | 0.2199 | +0.01 (+4.71%) | 62,592 |
19 Aug 2020 | USD | 0.2199 | 0.2199 | 0.161 | 0.21 | 0.21 | +0.05 (+31.25%) | 32,535 |
18 Aug 2020 | USD | 0.21 | 0.2199 | 0.16 | 0.16 | 0.16 | -0.06 (-27.24%) | 54,137 |
17 Aug 2020 | USD | 0.1635 | 0.25 | 0.16 | 0.2199 | 0.2199 | +0.057 (+34.91%) | 142,161 |
14 Aug 2020 | USD | 0.18 | 0.18 | 0.15 | 0.163 | 0.163 | -0.017 (-9.44%) | 483,995 |
13 Aug 2020 | USD | 0.16 | 0.18 | 0.135 | 0.18 | 0.18 | +0.02 (+12.50%) | 95,871 |
12 Aug 2020 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | +0.021 (+15.11%) | 5,122 |
11 Aug 2020 | USD | 0.1613 | 0.1613 | 0.116 | 0.139 | 0.139 | -0.016 (-10.32%) | 105,450 |
10 Aug 2020 | USD | 0.135 | 0.17 | 0.115 | 0.155 | 0.155 | +0.025 (+19.23%) | 177,741 |
7 Aug 2020 | USD | 0.11 | 0.155 | 0.11 | 0.13 | 0.13 | -0.01 (-7.08%) | 37,538 |
6 Aug 2020 | USD | 0.13 | 0.1399 | 0.11 | 0.1399 | 0.1399 | +0.03 (+27.18%) | 9,460 |
5 Aug 2020 | USD | 0.17 | 0.17 | 0.106 | 0.11 | 0.11 | -0.04 (-26.67%) | 8,910 |
4 Aug 2020 | USD | 0.17 | 0.17 | 0.1001 | 0.15 | 0.15 | -0.02 (-11.76%) | 77,798 |
3 Aug 2020 | USD | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | +0 (+0.06%) | 126,706 |
31 Jul 2020 | USD | 0.18 | 0.18 | 0.11 | 0.1699 | 0.1699 | -0 (-0.06%) | 20,400 |
30 Jul 2020 | USD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 4,020 |
29 Jul 2020 | USD | 0.1475 | 0.17 | 0.1002 | 0.17 | 0.17 | +0.015 (+9.68%) | 67,063 |
28 Jul 2020 | USD | 0.13 | 0.155 | 0.1051 | 0.155 | 0.155 | +0.025 (+19.23%) | 87,568 |