Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2020 | USD | 0.127 | 0.127 | 0.119 | 0.12 | 0.12 | -0.005 (-4%) | 35,600 |
15 Jul 2020 | USD | 0.113 | 0.175 | 0.113 | 0.125 | 0.125 | +0.009 (+7.76%) | 201,800 |
14 Jul 2020 | USD | 0.114 | 0.12 | 0.11 | 0.116 | 0.116 | +0.001 (+0.87%) | 81,800 |
13 Jul 2020 | USD | 0.126 | 0.146 | 0.11 | 0.115 | 0.115 | -0.018 (-13.53%) | 258,300 |
10 Jul 2020 | USD | 0.153 | 0.153 | 0.126 | 0.133 | 0.133 | -0.012 (-8.28%) | 222,500 |
9 Jul 2020 | USD | 0.16 | 0.16 | 0.141 | 0.145 | 0.145 | -0.008 (-5.23%) | 76,900 |
8 Jul 2020 | USD | 0.16 | 0.16 | 0.151 | 0.153 | 0.153 | -0.005 (-3.16%) | 37,400 |
7 Jul 2020 | USD | 0.15 | 0.159 | 0.15 | 0.158 | 0.158 | +0.001 (+0.64%) | 78,000 |
6 Jul 2020 | USD | 0.148 | 0.16 | 0.148 | 0.157 | 0.157 | +0.006 (+3.97%) | 101,200 |
2 Jul 2020 | USD | 0.156 | 0.159 | 0.145 | 0.151 | 0.151 | -0.004 (-2.58%) | 106,800 |
1 Jul 2020 | USD | 0.16 | 0.16 | 0.141 | 0.155 | 0.155 | -0.002 (-1.02%) | 163,000 |
30 Jun 2020 | USD | 0.1899 | 0.19 | 0.138 | 0.1566 | 0.1566 | -0.03 (-16.26%) | 599,898 |
29 Jun 2020 | USD | 0.1492 | 0.1949 | 0.1462 | 0.187 | 0.187 | +0.042 (+28.97%) | 2,021,008 |
26 Jun 2020 | USD | 0.143 | 0.153 | 0.136 | 0.145 | 0.145 | +0.01 (+7.41%) | 204,200 |
25 Jun 2020 | USD | 0.126 | 0.145 | 0.121 | 0.135 | 0.135 | +0.008 (+6.30%) | 238,500 |
24 Jun 2020 | USD | 0.125 | 0.135 | 0.123 | 0.127 | 0.127 | +0.002 (+1.60%) | 355,600 |
23 Jun 2020 | USD | 0.125 | 0.159 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 201,200 |
22 Jun 2020 | USD | 0.118 | 0.13 | 0.103 | 0.13 | 0.13 | +0.012 (+10.17%) | 170,200 |
19 Jun 2020 | USD | 0.101 | 0.119 | 0.101 | 0.118 | 0.118 | -0.001 (-0.84%) | 48,600 |
18 Jun 2020 | USD | 0.115 | 0.12 | 0.101 | 0.119 | 0.119 | +0.014 (+13.33%) | 158,900 |
17 Jun 2020 | USD | 0.107 | 0.113 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 65,300 |
16 Jun 2020 | USD | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 43,300 |
15 Jun 2020 | USD | 0.111 | 0.12 | 0.109 | 0.115 | 0.115 | +0.002 (+1.77%) | 38,800 |
12 Jun 2020 | USD | 0.095 | 0.124 | 0.095 | 0.113 | 0.113 | +0.006 (+5.61%) | 102,400 |
11 Jun 2020 | USD | 0.12 | 0.12 | 0.105 | 0.107 | 0.107 | -0.013 (-10.83%) | 84,600 |
10 Jun 2020 | USD | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 21,200 |
9 Jun 2020 | USD | 0.125 | 0.13 | 0.1 | 0.115 | 0.115 | -0.005 (-4.17%) | 78,700 |
8 Jun 2020 | USD | 0.119 | 0.125 | 0.1 | 0.12 | 0.12 | +0.008 (+7.14%) | 304,500 |
5 Jun 2020 | USD | 0.131 | 0.131 | 0.107 | 0.112 | 0.112 | -0.013 (-10.40%) | 250,200 |
4 Jun 2020 | USD | 0.099 | 0.16 | 0.096 | 0.125 | 0.125 | +0.031 (+32.98%) | 1,273,600 |