Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | USD | 0.21 | 0.2198 | 0.1775 | 0.1796 | 0.1796 | -0.04 (-18.36%) | 3,833,207 |
24 Jul 2020 | USD | 0.24 | 0.24 | 0.2053 | 0.22 | 0.22 | -0.015 (-6.38%) | 1,888,783 |
23 Jul 2020 | USD | 0.23 | 0.2399 | 0.2168 | 0.235 | 0.235 | -0.005 (-2.04%) | 1,332,349 |
22 Jul 2020 | USD | 0.2799 | 0.2799 | 0.215 | 0.2399 | 0.2399 | -0.04 (-14.32%) | 2,848,025 |
21 Jul 2020 | USD | 0.3325 | 0.3597 | 0.2723 | 0.28 | 0.28 | -0.052 (-15.79%) | 2,683,597 |
20 Jul 2020 | USD | 0.373 | 0.38 | 0.3305 | 0.3325 | 0.3325 | -0.037 (-10.14%) | 1,951,418 |
17 Jul 2020 | USD | 0.36 | 0.3799 | 0.309 | 0.37 | 0.37 | +0.02 (+5.71%) | 1,684,340 |
16 Jul 2020 | USD | 0.3601 | 0.375 | 0.34 | 0.35 | 0.35 | -0.025 (-6.67%) | 1,399,127 |
15 Jul 2020 | USD | 0.4 | 0.415 | 0.36 | 0.375 | 0.375 | -0.025 (-6.37%) | 2,019,329 |
14 Jul 2020 | USD | 0.43 | 0.48 | 0.4 | 0.4005 | 0.4005 | -0.08 (-16.56%) | 1,934,708 |
13 Jul 2020 | USD | 0.415 | 0.495 | 0.385 | 0.48 | 0.48 | +0.04 (+9.09%) | 9,842,204 |
10 Jul 2020 | USD | 0.44 | 0.4465 | 0.41 | 0.44 | 0.44 | -0.006 (-1.46%) | 1,844,998 |
9 Jul 2020 | USD | 0.356 | 0.45 | 0.35 | 0.4465 | 0.4465 | +0.067 (+17.50%) | 4,022,446 |
8 Jul 2020 | USD | 0.4 | 0.42 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 2,722,931 |
7 Jul 2020 | USD | 0.4 | 0.415 | 0.345 | 0.4 | 0.4 | +0.03 (+8.08%) | 4,831,585 |
6 Jul 2020 | USD | 0.446 | 0.56 | 0.35 | 0.3701 | 0.3701 | -0.115 (-23.69%) | 18,600,211 |
2 Jul 2020 | USD | 0.31 | 0.539 | 0.305 | 0.485 | 0.485 | -0.065 (-11.82%) | 11,243,515 |
1 Jul 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
30 Jun 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
29 Jun 2020 | USD | 0.585 | 0.6 | 0.55 | 0.55 | 0.55 | -0.067 (-10.84%) | 8,660,339 |
26 Jun 2020 | USD | 0.6638 | 0.69 | 0.51 | 0.6169 | 0.6169 | -0.047 (-7.07%) | 22,911,480 |
25 Jun 2020 | USD | 0.8801 | 1.05 | 0.62 | 0.6638 | 0.6638 | +0.054 (+8.82%) | 59,757,165 |
24 Jun 2020 | USD | 0.58 | 0.75 | 0.46 | 0.61 | 0.61 | -0.2 (-24.69%) | 27,551,500 |
23 Jun 2020 | USD | 0.87 | 0.87 | 0.8 | 0.81 | 0.81 | -0.06 (-6.90%) | 3,012,200 |
22 Jun 2020 | USD | 0.89 | 0.9 | 0.84 | 0.87 | 0.87 | -0.02 (-2.25%) | 3,089,500 |
19 Jun 2020 | USD | 0.93 | 0.93 | 0.83 | 0.89 | 0.89 | -0.02 (-2.20%) | 3,783,400 |
18 Jun 2020 | USD | 0.9 | 0.93 | 0.86 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,577,700 |
17 Jun 2020 | USD | 0.96 | 0.97 | 0.9 | 0.94 | 0.94 | -0.051 (-5.17%) | 3,753,800 |
16 Jun 2020 | USD | 1.06 | 1.08 | 0.9718 | 0.9912 | 0.9912 | -0.029 (-2.82%) | 4,996,458 |
15 Jun 2020 | USD | 1.01 | 1.15 | 0.96 | 1.02 | 1.02 | +0.07 (+7.37%) | 11,930,240 |