Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | USD | 0.05 | 0.0939 | 0.05 | 0.083 | 0.083 | +0.017 (+25%) | 831,667 |
7 May 2020 | USD | 0.035 | 0.095 | 0.0262 | 0.0664 | 0.0664 | +0.031 (+89.71%) | 1,801,842 |
6 May 2020 | USD | 0.045 | 0.047 | 0.0222 | 0.035 | 0.035 | -0.014 (-27.98%) | 1,405,635 |
5 May 2020 | USD | 0.0475 | 0.0523 | 0.045 | 0.0486 | 0.0486 | +0.004 (+8%) | 108,589 |
4 May 2020 | USD | 0.0428 | 0.05 | 0.0425 | 0.045 | 0.045 | -0.005 (-10%) | 66,096 |
1 May 2020 | USD | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 0.0 (0.0%) | 44,800 |
30 Apr 2020 | USD | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 0.0 (0.0%) | 592,300 |
29 Apr 2020 | USD | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.0 (0.0%) | 265,900 |
28 Apr 2020 | USD | 0.03 | 0.06 | 0.03 | 0.05 | 0.05 | +0.02 (+66.67%) | 893,100 |
27 Apr 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 404,000 |
24 Apr 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 304,100 |
23 Apr 2020 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 117,600 |
22 Apr 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 1,153,100 |
21 Apr 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | +0.01 (+50.00%) | 239,100 |
20 Apr 2020 | USD | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.0 (0.0%) | 259,500 |
17 Apr 2020 | USD | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.01 (-33.33%) | 252,200 |
16 Apr 2020 | USD | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 472,100 |
15 Apr 2020 | USD | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | +0.01 (+50.00%) | 1,994,400 |
14 Apr 2020 | USD | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.0 (0.0%) | 1,310,200 |
13 Apr 2020 | USD | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.01 (-33.33%) | 742,100 |
9 Apr 2020 | USD | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | +0.01 (+50.00%) | 677,800 |
8 Apr 2020 | USD | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +0.01 (+100%) | 579,800 |
7 Apr 2020 | USD | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | -0.01 (-50%) | 1,222,700 |
6 Apr 2020 | USD | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.0 (0.0%) | 474,500 |
3 Apr 2020 | USD | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.01 (-33.33%) | 962,300 |
2 Apr 2020 | USD | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.0 (0.0%) | 676,800 |
1 Apr 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 772,600 |
31 Mar 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 293,000 |
30 Mar 2020 | USD | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 572,600 |
27 Mar 2020 | USD | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | +0.01 (+50.00%) | 1,830,300 |