Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | USD | 0.16 | 0.23 | 0.16 | 0.2 | 0.2 | -0.03 (-13.04%) | 3,962,300 |
8 Sep 2020 | USD | 0.28 | 0.28 | 0.22 | 0.23 | 0.23 | -0.04 (-14.81%) | 2,986,400 |
4 Sep 2020 | USD | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,196,800 |
3 Sep 2020 | USD | 0.3 | 0.3 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,088,500 |
2 Sep 2020 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,176,100 |
1 Sep 2020 | USD | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | +0.06 (+27.27%) | 4,331,100 |
31 Aug 2020 | USD | 0.28 | 0.28 | 0.18 | 0.22 | 0.22 | +0.04 (+22.22%) | 2,659,700 |
28 Aug 2020 | USD | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 0.0 (0.0%) | 5,186,700 |
27 Aug 2020 | USD | 0.24 | 0.24 | 0.15 | 0.18 | 0.18 | -0.06 (-25%) | 6,918,000 |
26 Aug 2020 | USD | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,260,200 |
25 Aug 2020 | USD | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,279,800 |
24 Aug 2020 | USD | 0.42 | 0.42 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 610,300 |
21 Aug 2020 | USD | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,109,700 |
20 Aug 2020 | USD | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,012,700 |
19 Aug 2020 | USD | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 679,000 |
18 Aug 2020 | USD | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,605,300 |
17 Aug 2020 | USD | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 0.0 (0.0%) | 1,704,000 |
14 Aug 2020 | USD | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,197,500 |
13 Aug 2020 | USD | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | +0.03 (+11.54%) | 1,771,000 |
12 Aug 2020 | USD | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -0.02 (-7.14%) | 3,225,700 |
11 Aug 2020 | USD | 0.28 | 0.33 | 0.22 | 0.28 | 0.28 | -0.05 (-15.15%) | 5,063,400 |
10 Aug 2020 | USD | 0.38 | 0.4 | 0.31 | 0.33 | 0.33 | -0.07 (-17.50%) | 4,831,800 |
7 Aug 2020 | USD | 0.43 | 0.43 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 2,752,500 |
6 Aug 2020 | USD | 0.45 | 0.47 | 0.38 | 0.4 | 0.4 | -0.04 (-9.09%) | 4,371,200 |
5 Aug 2020 | USD | 0.39 | 0.45 | 0.38 | 0.44 | 0.44 | +0.06 (+15.79%) | 4,215,300 |
4 Aug 2020 | USD | 0.35 | 0.39 | 0.33 | 0.38 | 0.38 | +0.05 (+15.15%) | 3,596,500 |
3 Aug 2020 | USD | 0.34 | 0.34 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 2,709,900 |
31 Jul 2020 | USD | 0.25 | 0.3 | 0.25 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,593,100 |
30 Jul 2020 | USD | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,589,600 |
29 Jul 2020 | USD | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,211,900 |