Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | USD | 0.4801 | 0.4897 | 0.41 | 0.42 | 0.42 | -0.065 (-13.40%) | 2,140,221 |
8 Jun 2020 | USD | 0.45 | 0.49 | 0.38 | 0.485 | 0.485 | +0.135 (+38.57%) | 7,222,643 |
5 Jun 2020 | USD | 0.3 | 0.3854 | 0.2945 | 0.35 | 0.35 | +0.059 (+20.44%) | 3,932,119 |
4 Jun 2020 | USD | 0.305 | 0.31 | 0.277 | 0.2906 | 0.2906 | -0.014 (-4.69%) | 902,872 |
3 Jun 2020 | USD | 0.29 | 0.305 | 0.284 | 0.3049 | 0.3049 | +0.007 (+2.32%) | 539,630 |
2 Jun 2020 | USD | 0.28 | 0.3233 | 0.272 | 0.298 | 0.298 | +0.035 (+13.48%) | 2,247,776 |
1 Jun 2020 | USD | 0.2503 | 0.2626 | 0.25 | 0.2626 | 0.2626 | +0.011 (+4.33%) | 526,470 |
29 May 2020 | USD | 0.2612 | 0.2698 | 0.25 | 0.2517 | 0.2517 | -0.001 (-0.20%) | 363,616 |
28 May 2020 | USD | 0.2517 | 0.2616 | 0.2405 | 0.2522 | 0.2522 | -0 (-0.12%) | 774,666 |
27 May 2020 | USD | 0.2633 | 0.2633 | 0.248 | 0.2525 | 0.2525 | -0.011 (-4.32%) | 730,964 |
26 May 2020 | USD | 0.2624 | 0.2699 | 0.252 | 0.2639 | 0.2639 | -0.006 (-2.22%) | 852,111 |
22 May 2020 | USD | 0.26 | 0.2787 | 0.26 | 0.2699 | 0.2699 | -0 (-0.04%) | 258,952 |
21 May 2020 | USD | 0.2992 | 0.2992 | 0.265 | 0.27 | 0.27 | -0.002 (-0.74%) | 518,728 |
20 May 2020 | USD | 0.25 | 0.272 | 0.25 | 0.272 | 0.272 | +0.003 (+1.15%) | 448,565 |
19 May 2020 | USD | 0.285 | 0.285 | 0.26 | 0.2689 | 0.2689 | -0.003 (-1.03%) | 425,825 |
18 May 2020 | USD | 0.36 | 0.36 | 0.2548 | 0.2717 | 0.2717 | +0.029 (+11.95%) | 1,153,975 |
15 May 2020 | USD | 0.25 | 0.25 | 0.232 | 0.2427 | 0.2427 | +0.011 (+4.97%) | 449,574 |
14 May 2020 | USD | 0.24 | 0.2401 | 0.23 | 0.2312 | 0.2312 | -0.015 (-6.05%) | 489,110 |
13 May 2020 | USD | 0.27 | 0.27 | 0.24 | 0.2461 | 0.2461 | -0.022 (-8.34%) | 817,503 |
12 May 2020 | USD | 0.27 | 0.28 | 0.2622 | 0.2685 | 0.2685 | +0.007 (+2.76%) | 350,930 |
11 May 2020 | USD | 0.2948 | 0.2948 | 0.2612 | 0.2613 | 0.2613 | -0.007 (-2.50%) | 724,833 |
8 May 2020 | USD | 0.2759 | 0.28 | 0.2551 | 0.268 | 0.268 | -0.012 (-4.29%) | 592,921 |
7 May 2020 | USD | 0.273 | 0.286 | 0.261 | 0.28 | 0.28 | +0.028 (+11.24%) | 350,893 |
6 May 2020 | USD | 0.2901 | 0.2901 | 0.25 | 0.2517 | 0.2517 | -0.025 (-8.90%) | 796,555 |
5 May 2020 | USD | 0.32 | 0.32 | 0.27 | 0.2763 | 0.2763 | +0.004 (+1.58%) | 860,030 |
4 May 2020 | USD | 0.31 | 0.317 | 0.26 | 0.272 | 0.272 | -0.033 (-10.76%) | 3,506,256 |
1 May 2020 | USD | 0.319 | 0.32 | 0.2629 | 0.3048 | 0.3048 | -0.005 (-1.55%) | 1,040,499 |
30 Apr 2020 | USD | 0.319 | 0.326 | 0.2759 | 0.3096 | 0.3096 | -0.001 (-0.16%) | 770,480 |
29 Apr 2020 | USD | 0.31 | 0.34 | 0.3 | 0.3101 | 0.3101 | +0.012 (+3.89%) | 1,512,602 |
28 Apr 2020 | USD | 0.26 | 0.3 | 0.26 | 0.2985 | 0.2985 | +0.036 (+13.54%) | 849,268 |