Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 16,979,000 |
19 May 2020 | USD | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 22,128,100 |
18 May 2020 | USD | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +0.05 (+20.83%) | 41,081,900 |
15 May 2020 | USD | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 17,015,600 |
14 May 2020 | USD | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 13,945,000 |
13 May 2020 | USD | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.04 (-14.29%) | 20,301,400 |
12 May 2020 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 14,512,600 |
11 May 2020 | USD | 0.29 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 14,105,100 |
8 May 2020 | USD | 0.29 | 0.31 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 14,322,100 |
7 May 2020 | USD | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 22,352,800 |
6 May 2020 | USD | 0.32 | 0.33 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 13,283,400 |
5 May 2020 | USD | 0.35 | 0.36 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 21,109,300 |
4 May 2020 | USD | 0.29 | 0.35 | 0.28 | 0.33 | 0.33 | +0.029 (+9.63%) | 21,362,400 |
1 May 2020 | USD | 0.35 | 0.3521 | 0.3 | 0.301 | 0.301 | -0.054 (-15.33%) | 24,513,254 |
30 Apr 2020 | USD | 0.3601 | 0.377 | 0.3306 | 0.3555 | 0.3555 | +0.018 (+5.49%) | 36,741,630 |
29 Apr 2020 | USD | 0.3136 | 0.3428 | 0.3 | 0.337 | 0.337 | +0.049 (+16.81%) | 32,409,092 |
28 Apr 2020 | USD | 0.29 | 0.3265 | 0.28 | 0.2885 | 0.2885 | -0.001 (-0.28%) | 27,942,082 |
27 Apr 2020 | USD | 0.257 | 0.2901 | 0.2503 | 0.2893 | 0.2893 | -0.046 (-13.64%) | 34,469,722 |
24 Apr 2020 | USD | 0.4151 | 0.475 | 0.321 | 0.335 | 0.335 | +0.03 (+9.84%) | 88,613,107 |
23 Apr 2020 | USD | 0.279 | 0.3486 | 0.252 | 0.305 | 0.305 | +0.09 (+41.99%) | 109,263,968 |
22 Apr 2020 | USD | 0.187 | 0.2197 | 0.1759 | 0.2148 | 0.2148 | +0.035 (+19.73%) | 33,829,318 |
21 Apr 2020 | USD | 0.18 | 0.18 | 0.163 | 0.1794 | 0.1794 | +0.005 (+2.69%) | 16,771,298 |
20 Apr 2020 | USD | 0.1684 | 0.1884 | 0.1662 | 0.1747 | 0.1747 | -0.006 (-3.53%) | 22,121,854 |
17 Apr 2020 | USD | 0.19 | 0.191 | 0.172 | 0.1811 | 0.1811 | +0.001 (+0.67%) | 24,737,905 |
16 Apr 2020 | USD | 0.187 | 0.1871 | 0.1751 | 0.1799 | 0.1799 | -0 (-0.17%) | 11,481,707 |
15 Apr 2020 | USD | 0.19 | 0.1972 | 0.1753 | 0.1802 | 0.1802 | -0.016 (-8.01%) | 15,494,228 |
14 Apr 2020 | USD | 0.21 | 0.2127 | 0.1959 | 0.1959 | 0.1959 | -0.014 (-6.71%) | 15,625,661 |
13 Apr 2020 | USD | 0.2229 | 0.229 | 0.2013 | 0.21 | 0.21 | -0.01 (-4.55%) | 17,152,974 |
9 Apr 2020 | USD | 0.24 | 0.24 | 0.2056 | 0.22 | 0.22 | +0.006 (+2.80%) | 32,414,472 |
8 Apr 2020 | USD | 0.2243 | 0.2243 | 0.2 | 0.214 | 0.214 | +0.007 (+3.18%) | 19,145,562 |