Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2020 | USD | 0.41 | 0.46 | 0.38 | 0.45 | 0.45 | +0.07 (+18.42%) | 209,480 |
11 Jun 2020 | USD | 0.48 | 0.48 | 0.38 | 0.38 | 0.38 | -0.064 (-14.49%) | 315,267 |
10 Jun 2020 | USD | 0.435 | 0.465 | 0.36 | 0.4444 | 0.4444 | -0.026 (-5.45%) | 178,700 |
9 Jun 2020 | USD | 0.4475 | 0.481 | 0.35 | 0.47 | 0.47 | -0.003 (-0.63%) | 438,096 |
8 Jun 2020 | USD | 0.47 | 0.5 | 0.42 | 0.473 | 0.473 | -0.009 (-1.87%) | 614,504 |
5 Jun 2020 | USD | 0.47 | 0.5 | 0.46 | 0.482 | 0.482 | +0.022 (+4.78%) | 311,499 |
4 Jun 2020 | USD | 0.46 | 0.5 | 0.42 | 0.46 | 0.46 | -0.02 (-4.17%) | 316,487 |
3 Jun 2020 | USD | 0.462 | 0.5 | 0.41 | 0.48 | 0.48 | +0.02 (+4.35%) | 310,478 |
2 Jun 2020 | USD | 0.54 | 0.545 | 0.4 | 0.46 | 0.46 | -0.07 (-13.21%) | 883,512 |
1 Jun 2020 | USD | 0.585 | 0.585 | 0.46 | 0.53 | 0.53 | +0.07 (+15.17%) | 989,040 |
29 May 2020 | USD | 0.3399 | 0.521 | 0.245 | 0.4602 | 0.4602 | +0.223 (+94.18%) | 3,224,033 |
28 May 2020 | USD | 0.225 | 0.25 | 0.21 | 0.237 | 0.237 | -0.003 (-1.29%) | 295,824 |
27 May 2020 | USD | 0.222 | 0.25 | 0.22 | 0.2401 | 0.2401 | +0.008 (+3.27%) | 299,461 |
26 May 2020 | USD | 0.26 | 0.26 | 0.22 | 0.2325 | 0.2325 | -0.016 (-6.44%) | 324,137 |
22 May 2020 | USD | 0.24 | 0.26 | 0.22 | 0.2485 | 0.2485 | -0.001 (-0.56%) | 199,954 |
21 May 2020 | USD | 0.245 | 0.2599 | 0.22 | 0.2499 | 0.2499 | +0.01 (+4.13%) | 344,960 |
20 May 2020 | USD | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -0.015 (-5.85%) | 348,975 |
19 May 2020 | USD | 0.2501 | 0.26 | 0.21 | 0.2549 | 0.2549 | +0.005 (+1.96%) | 404,621 |
18 May 2020 | USD | 0.2512 | 0.27 | 0.2 | 0.25 | 0.25 | -0.01 (-3.85%) | 529,157 |
15 May 2020 | USD | 0.24 | 0.27 | 0.235 | 0.26 | 0.26 | -0.005 (-1.81%) | 486,232 |
14 May 2020 | USD | 0.24 | 0.28 | 0.22 | 0.2648 | 0.2648 | -0.015 (-5.43%) | 413,961 |
13 May 2020 | USD | 0.3055 | 0.3055 | 0.21 | 0.28 | 0.28 | -0 (-0.04%) | 457,923 |
12 May 2020 | USD | 0.2805 | 0.3 | 0.28 | 0.2801 | 0.2801 | -0.005 (-1.75%) | 448,324 |
11 May 2020 | USD | 0.2901 | 0.3 | 0.28 | 0.2851 | 0.2851 | -0.011 (-3.68%) | 351,802 |
8 May 2020 | USD | 0.3 | 0.3149 | 0.28 | 0.296 | 0.296 | -0.004 (-1.33%) | 479,155 |
7 May 2020 | USD | 0.32 | 0.345 | 0.29 | 0.3 | 0.3 | -0.02 (-6.25%) | 426,945 |
6 May 2020 | USD | 0.3 | 0.3891 | 0.3 | 0.32 | 0.32 | -0.03 (-8.57%) | 302,666 |
5 May 2020 | USD | 0.29 | 0.39 | 0.25 | 0.35 | 0.35 | +0.06 (+20.69%) | 821,843 |
4 May 2020 | USD | 0.31 | 0.36 | 0.24 | 0.29 | 0.29 | -0.02 (-6.45%) | 1,061,480 |
1 May 2020 | USD | 0.369 | 0.4099 | 0.3 | 0.31 | 0.31 | -0.06 (-16.22%) | 1,060,572 |