Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | USD | 0.05 | 0.05 | 0.045 | 0.047 | 0.047 | -0.002 (-4.08%) | 299,100 |
26 Aug 2020 | USD | 0.051 | 0.051 | 0.048 | 0.049 | 0.049 | -0.002 (-3.92%) | 190,300 |
25 Aug 2020 | USD | 0.048 | 0.051 | 0.048 | 0.051 | 0.051 | +0.001 (+2.00%) | 214,600 |
24 Aug 2020 | USD | 0.049 | 0.053 | 0.048 | 0.05 | 0.05 | 0.0 (0.0%) | 378,700 |
21 Aug 2020 | USD | 0.051 | 0.055 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 4,592,300 |
20 Aug 2020 | USD | 0.05 | 0.052 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 339,000 |
19 Aug 2020 | USD | 0.052 | 0.052 | 0.049 | 0.05 | 0.05 | 0.0 (0.0%) | 462,900 |
18 Aug 2020 | USD | 0.05 | 0.053 | 0.043 | 0.05 | 0.05 | -0.003 (-5.66%) | 679,100 |
17 Aug 2020 | USD | 0.055 | 0.055 | 0.046 | 0.053 | 0.053 | +0.003 (+6%) | 1,580,800 |
14 Aug 2020 | USD | 0.051 | 0.055 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 2,084,900 |
13 Aug 2020 | USD | 0.05 | 0.057 | 0.046 | 0.05 | 0.05 | -0.001 (-1.96%) | 2,604,800 |
12 Aug 2020 | USD | 0.046 | 0.064 | 0.046 | 0.051 | 0.051 | +0.001 (+2.00%) | 3,744,800 |
11 Aug 2020 | USD | 0.049 | 0.054 | 0.043 | 0.05 | 0.05 | +0.005 (+11.11%) | 3,024,300 |
10 Aug 2020 | USD | 0.047 | 0.055 | 0.043 | 0.045 | 0.045 | 0.0 (0.0%) | 3,536,200 |
7 Aug 2020 | USD | 0.05 | 0.053 | 0.041 | 0.045 | 0.045 | +0.004 (+9.76%) | 923,500 |
6 Aug 2020 | USD | 0.049 | 0.049 | 0.041 | 0.041 | 0.041 | -0.003 (-6.82%) | 1,014,100 |
5 Aug 2020 | USD | 0.055 | 0.055 | 0.041 | 0.044 | 0.044 | -0.006 (-12%) | 1,738,800 |
4 Aug 2020 | USD | 0.065 | 0.065 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 2,116,700 |
3 Aug 2020 | USD | 0.05 | 0.059 | 0.049 | 0.05 | 0.05 | -0.001 (-1.96%) | 2,929,500 |
31 Jul 2020 | USD | 0.072 | 0.072 | 0.051 | 0.051 | 0.051 | -0.029 (-36.25%) | 3,640,000 |
30 Jul 2020 | USD | 0.084 | 0.09 | 0.079 | 0.08 | 0.08 | -0.007 (-8.05%) | 454,600 |
29 Jul 2020 | USD | 0.09 | 0.1 | 0.084 | 0.087 | 0.087 | -0.003 (-3.33%) | 261,400 |
28 Jul 2020 | USD | 0.1 | 0.11 | 0.084 | 0.09 | 0.09 | -0.013 (-12.62%) | 287,800 |
27 Jul 2020 | USD | 0.112 | 0.115 | 0.097 | 0.103 | 0.103 | -0.012 (-10.43%) | 235,000 |
24 Jul 2020 | USD | 0.119 | 0.12 | 0.11 | 0.115 | 0.115 | -0.002 (-1.71%) | 81,800 |
23 Jul 2020 | USD | 0.121 | 0.124 | 0.116 | 0.117 | 0.117 | -0.007 (-5.65%) | 65,300 |
22 Jul 2020 | USD | 0.126 | 0.126 | 0.12 | 0.124 | 0.124 | 0.0 (0.0%) | 94,000 |
21 Jul 2020 | USD | 0.126 | 0.126 | 0.116 | 0.124 | 0.124 | -0.001 (-0.80%) | 148,400 |
20 Jul 2020 | USD | 0.116 | 0.127 | 0.111 | 0.125 | 0.125 | 0.0 (0.0%) | 85,200 |
17 Jul 2020 | USD | 0.106 | 0.127 | 0.106 | 0.125 | 0.125 | +0.005 (+4.17%) | 89,800 |