Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | USD | 0.0689 | 0.071 | 0.0651 | 0.0689 | 0.0689 | +0.001 (+2.07%) | 1,144,086 |
15 May 2020 | USD | 0.066 | 0.079 | 0.065 | 0.0675 | 0.0675 | +0.001 (+0.75%) | 1,502,495 |
14 May 2020 | USD | 0.0723 | 0.0805 | 0.06 | 0.067 | 0.067 | -0.008 (-10.67%) | 2,922,029 |
13 May 2020 | USD | 0.084 | 0.084 | 0.071 | 0.075 | 0.075 | -0.009 (-10.29%) | 1,433,885 |
12 May 2020 | USD | 0.0844 | 0.0845 | 0.0771 | 0.0836 | 0.0836 | +0.002 (+1.95%) | 605,221 |
11 May 2020 | USD | 0.08 | 0.0844 | 0.076 | 0.082 | 0.082 | +0.005 (+6.49%) | 820,065 |
8 May 2020 | USD | 0.077 | 0.0815 | 0.0711 | 0.077 | 0.077 | +0.003 (+3.36%) | 816,817 |
7 May 2020 | USD | 0.073 | 0.08 | 0.07 | 0.0745 | 0.0745 | -0.004 (-4.49%) | 926,840 |
6 May 2020 | USD | 0.079 | 0.089 | 0.073 | 0.078 | 0.078 | -0.001 (-1.27%) | 1,901,475 |
5 May 2020 | USD | 0.08 | 0.083 | 0.07 | 0.079 | 0.079 | +0.009 (+13.67%) | 2,972,512 |
4 May 2020 | USD | 0.089 | 0.09 | 0.0641 | 0.0695 | 0.0695 | -0.017 (-19.28%) | 3,909,638 |
1 May 2020 | USD | 0.0938 | 0.0939 | 0.086 | 0.0861 | 0.0861 | +0.001 (+0.58%) | 3,200,543 |
30 Apr 2020 | USD | 0.0916 | 0.1007 | 0.081 | 0.0856 | 0.0856 | -0.006 (-6.55%) | 8,822,964 |
29 Apr 2020 | USD | 0.0865 | 0.105 | 0.0865 | 0.0916 | 0.0916 | +0.007 (+7.76%) | 6,157,750 |
28 Apr 2020 | USD | 0.119 | 0.145 | 0.0801 | 0.085 | 0.085 | -0.025 (-22.73%) | 25,065,859 |
27 Apr 2020 | USD | 0.128 | 0.128 | 0.102 | 0.11 | 0.11 | -0.01 (-8.33%) | 7,099,084 |
24 Apr 2020 | USD | 0.17 | 0.2 | 0.115 | 0.12 | 0.12 | -0.14 (-53.85%) | 27,756,930 |
23 Apr 2020 | USD | 0.23 | 0.264 | 0.22 | 0.26 | 0.26 | +0.026 (+11.02%) | 7,581,751 |
22 Apr 2020 | USD | 0.2099 | 0.259 | 0.205 | 0.2342 | 0.2342 | +0.044 (+23.26%) | 7,831,528 |
21 Apr 2020 | USD | 0.21 | 0.211 | 0.19 | 0.19 | 0.19 | -0.01 (-5.05%) | 4,644,134 |
20 Apr 2020 | USD | 0.215 | 0.2372 | 0.2001 | 0.2001 | 0.2001 | -0.017 (-8.00%) | 3,159,916 |
17 Apr 2020 | USD | 0.21 | 0.243 | 0.2 | 0.2175 | 0.2175 | -0.003 (-1.36%) | 7,104,310 |
16 Apr 2020 | USD | 0.24 | 0.27 | 0.1947 | 0.2205 | 0.2205 | -0.054 (-19.82%) | 13,498,280 |
15 Apr 2020 | USD | 0.32 | 0.3201 | 0.24 | 0.275 | 0.275 | -0.102 (-27.00%) | 10,541,440 |
14 Apr 2020 | USD | 0.3759 | 0.399 | 0.341 | 0.3767 | 0.3767 | -0.005 (-1.26%) | 1,500,701 |
13 Apr 2020 | USD | 0.398 | 0.417 | 0.365 | 0.3815 | 0.3815 | -0.022 (-5.38%) | 1,108,932 |
9 Apr 2020 | USD | 0.37 | 0.41 | 0.36 | 0.4032 | 0.4032 | +0.028 (+7.55%) | 1,348,042 |
8 Apr 2020 | USD | 0.37 | 0.3825 | 0.3501 | 0.3749 | 0.3749 | +0.025 (+7.11%) | 1,325,068 |
7 Apr 2020 | USD | 0.38 | 0.3989 | 0.35 | 0.35 | 0.35 | -0.027 (-7.26%) | 1,686,752 |
6 Apr 2020 | USD | 0.365 | 0.3897 | 0.36 | 0.3774 | 0.3774 | +0.027 (+7.83%) | 1,613,640 |