Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | USD | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 596,600 |
24 Apr 2020 | USD | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 640,000 |
23 Apr 2020 | USD | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,290,800 |
22 Apr 2020 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 328,000 |
21 Apr 2020 | USD | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 571,000 |
20 Apr 2020 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 823,500 |
17 Apr 2020 | USD | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 550,300 |
16 Apr 2020 | USD | 0.29 | 0.3 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 540,200 |
15 Apr 2020 | USD | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -0.02 (-6.67%) | 641,500 |
14 Apr 2020 | USD | 0.3 | 0.32 | 0.29 | 0.3 | 0.3 | +0.03 (+11.11%) | 1,200,700 |
13 Apr 2020 | USD | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | +0.03 (+12.50%) | 806,500 |
9 Apr 2020 | USD | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 547,600 |
8 Apr 2020 | USD | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 717,800 |
7 Apr 2020 | USD | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 698,200 |
6 Apr 2020 | USD | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | -0.02 (-8%) | 510,100 |
3 Apr 2020 | USD | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 412,300 |
2 Apr 2020 | USD | 0.22 | 0.25 | 0.2 | 0.23 | 0.23 | +0.02 (+9.52%) | 485,600 |
1 Apr 2020 | USD | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 459,400 |
31 Mar 2020 | USD | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 465,500 |
30 Mar 2020 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 794,900 |
27 Mar 2020 | USD | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 0.0 (0.0%) | 405,300 |
26 Mar 2020 | USD | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 542,300 |
25 Mar 2020 | USD | 0.25 | 0.32 | 0.25 | 0.26 | 0.26 | +0.03 (+13.04%) | 923,900 |
24 Mar 2020 | USD | 0.26 | 0.26 | 0.17 | 0.23 | 0.23 | 0.0 (0.0%) | 898,300 |
23 Mar 2020 | USD | 0.25 | 0.26 | 0.2 | 0.23 | 0.23 | -0.05 (-17.86%) | 859,200 |
20 Mar 2020 | USD | 0.2 | 0.28 | 0.2 | 0.28 | 0.28 | +0.09 (+47.37%) | 1,849,000 |
19 Mar 2020 | USD | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | +0.02 (+11.76%) | 1,884,200 |
18 Mar 2020 | USD | 0.24 | 0.24 | 0.15 | 0.17 | 0.17 | -0.09 (-34.62%) | 3,822,700 |
17 Mar 2020 | USD | 0.26 | 0.29 | 0.23 | 0.26 | 0.26 | -0.03 (-10.34%) | 894,400 |
16 Mar 2020 | USD | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | -0.04 (-12.12%) | 577,500 |