Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | USD | 0.545 | 0.545 | 0.45 | 0.4528 | 0.4528 | -0.047 (-9.44%) | 2,200 |
2 Jun 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,117 |
1 Jun 2020 | USD | 0.495 | 0.58 | 0.495 | 0.5 | 0.5 | +0.05 (+11.11%) | 312,672 |
29 May 2020 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.1 (-18.18%) | 40,444 |
28 May 2020 | USD | 0.55 | 0.58 | 0.5 | 0.55 | 0.55 | -0.05 (-8.33%) | 8,306 |
27 May 2020 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.1 (+19.98%) | 2,025 |
26 May 2020 | USD | 0.5 | 0.5001 | 0.5 | 0.5001 | 0.5001 | -0.02 (-3.83%) | 2,000 |
22 May 2020 | USD | 0.6 | 0.6 | 0.52 | 0.52 | 0.52 | -0.028 (-5.07%) | 5,760 |
21 May 2020 | USD | 0.48 | 0.7 | 0.42 | 0.5478 | 0.5478 | +0.098 (+21.76%) | 76,290 |
20 May 2020 | USD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 0.0 (0.0%) | 0 |
19 May 2020 | USD | 0.45 | 0.5 | 0.42 | 0.4499 | 0.4499 | +0.003 (+0.72%) | 88,700 |
18 May 2020 | USD | 0.45 | 0.4667 | 0.44 | 0.4467 | 0.4467 | -0.003 (-0.76%) | 25,700 |
15 May 2020 | USD | 0.45 | 0.5 | 0.39 | 0.4501 | 0.4501 | +0.05 (+12.52%) | 34,400 |
14 May 2020 | USD | 0.405 | 0.4414 | 0.3525 | 0.4 | 0.4 | +0.02 (+5.26%) | 157,119 |
13 May 2020 | USD | 0.405 | 0.405 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 17,351 |
12 May 2020 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.03 (+8.11%) | 1,000 |
11 May 2020 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
8 May 2020 | USD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,323 |
7 May 2020 | USD | 0.389 | 0.39 | 0.3805 | 0.39 | 0.39 | +0.003 (+0.65%) | 24,600 |
6 May 2020 | USD | 0.389 | 0.389 | 0.3875 | 0.3875 | 0.3875 | +0.038 (+11.03%) | 200 |
5 May 2020 | USD | 0.349 | 0.349 | 0.349 | 0.349 | 0.349 | 0.0 (0.0%) | 0 |
4 May 2020 | USD | 0.33 | 0.349 | 0.3 | 0.349 | 0.349 | -0.031 (-8.16%) | 25,949 |
1 May 2020 | USD | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | +0.03 (+8.57%) | 23,811 |
30 Apr 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 37,600 |
29 Apr 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
28 Apr 2020 | USD | 0.3 | 0.35 | 0.3 | 0.35 | 0.35 | 0.0 (0.0%) | 760 |
27 Apr 2020 | USD | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 11,220 |
24 Apr 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
23 Apr 2020 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
22 Apr 2020 | USD | 0.306 | 0.36 | 0.306 | 0.36 | 0.36 | +0.02 (+5.88%) | 5,300 |