Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | USD | 0.255 | 0.2562 | 0.22 | 0.2249 | 0.2249 | -0.014 (-5.98%) | 123,893 |
27 Apr 2020 | USD | 0.2183 | 0.2608 | 0.2078 | 0.2392 | 0.2392 | +0.046 (+23.68%) | 340,444 |
24 Apr 2020 | USD | 0.1871 | 0.1934 | 0.1815 | 0.1934 | 0.1934 | +0.017 (+9.89%) | 121,190 |
23 Apr 2020 | USD | 0.1875 | 0.195 | 0.1759 | 0.176 | 0.176 | -0.003 (-1.51%) | 70,735 |
22 Apr 2020 | USD | 0.182 | 0.182 | 0.1646 | 0.1787 | 0.1787 | +0.022 (+13.75%) | 12,120 |
21 Apr 2020 | USD | 0.1587 | 0.1737 | 0.1571 | 0.1571 | 0.1571 | -0.013 (-7.59%) | 56,500 |
20 Apr 2020 | USD | 0.187 | 0.187 | 0.17 | 0.17 | 0.17 | -0.014 (-7.61%) | 49,450 |
17 Apr 2020 | USD | 0.1973 | 0.2042 | 0.1733 | 0.184 | 0.184 | +0.001 (+0.60%) | 127,265 |
16 Apr 2020 | USD | 0.1521 | 0.19 | 0.1521 | 0.1829 | 0.1829 | +0.031 (+20.25%) | 194,647 |
15 Apr 2020 | USD | 0.15 | 0.155 | 0.15 | 0.1521 | 0.1521 | +0.007 (+4.54%) | 9,250 |
14 Apr 2020 | USD | 0.1542 | 0.1569 | 0.1455 | 0.1455 | 0.1455 | -0.006 (-4.15%) | 44,994 |
13 Apr 2020 | USD | 0.1594 | 0.1597 | 0.1518 | 0.1518 | 0.1518 | +0.007 (+4.83%) | 15,006 |
9 Apr 2020 | USD | 0.141 | 0.1449 | 0.13 | 0.1448 | 0.1448 | +0.009 (+6.47%) | 73,074 |
8 Apr 2020 | USD | 0.1311 | 0.136 | 0.1311 | 0.136 | 0.136 | -0.001 (-0.66%) | 4,528 |
7 Apr 2020 | USD | 0.118 | 0.1369 | 0.109 | 0.1369 | 0.1369 | +0.015 (+12.49%) | 76,495 |
6 Apr 2020 | USD | 0.115 | 0.1217 | 0.115 | 0.1217 | 0.1217 | -0.001 (-1.06%) | 8,078 |
3 Apr 2020 | USD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | +0.001 (+0.82%) | 100 |
2 Apr 2020 | USD | 0.12 | 0.1221 | 0.1106 | 0.122 | 0.122 | +0.004 (+3.74%) | 7,147 |
1 Apr 2020 | USD | 0.1176 | 0.1176 | 0.1176 | 0.1176 | 0.1176 | +0.002 (+1.91%) | 1,000 |
31 Mar 2020 | USD | 0.125 | 0.13 | 0.1154 | 0.1154 | 0.1154 | -0.008 (-6.18%) | 15,159 |
30 Mar 2020 | USD | 0.123 | 0.123 | 0.116 | 0.123 | 0.123 | +0.004 (+3.80%) | 56,100 |
27 Mar 2020 | USD | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.0 (0.0%) | 0 |
26 Mar 2020 | USD | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | +0.024 (+25.26%) | 12,125 |
25 Mar 2020 | USD | 0.1009 | 0.1028 | 0.0946 | 0.0946 | 0.0946 | -0.006 (-6.24%) | 58,500 |
24 Mar 2020 | USD | 0.09 | 0.1009 | 0.086 | 0.1009 | 0.1009 | +0.015 (+17.33%) | 21,750 |
23 Mar 2020 | USD | 0.0945 | 0.0945 | 0.086 | 0.086 | 0.086 | -0.008 (-8.32%) | 21,000 |
20 Mar 2020 | USD | 0.0938 | 0.0938 | 0.0938 | 0.0938 | 0.0938 | +0.021 (+28.49%) | 500 |
19 Mar 2020 | USD | 0.0753 | 0.0753 | 0.073 | 0.073 | 0.073 | -0.007 (-8.75%) | 23,065 |
18 Mar 2020 | USD | 0.0969 | 0.1 | 0.08 | 0.08 | 0.08 | -0.034 (-29.76%) | 140,725 |
17 Mar 2020 | USD | 0.1313 | 0.1313 | 0.1085 | 0.1139 | 0.1139 | +0.009 (+8.58%) | 7,507 |