Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.3989 | 0.0 (0.0%) | 0 |
17 Sep 2020 | USD | 0.27 | 0.3999 | 0.22 | 0.3989 | 0.3989 | +0.099 (+32.97%) | 14,000 |
16 Sep 2020 | USD | 0.29 | 0.4 | 0.25 | 0.3 | 0.3 | +0.05 (+20%) | 33,017 |
15 Sep 2020 | USD | 0.22 | 0.28 | 0.22 | 0.25 | 0.25 | -0.022 (-8.05%) | 3,390 |
14 Sep 2020 | USD | 0.22 | 0.2924 | 0.22 | 0.2719 | 0.2719 | +0.013 (+5.02%) | 68,287 |
11 Sep 2020 | USD | 0.27 | 0.3098 | 0.23 | 0.2589 | 0.2589 | -0.011 (-4.11%) | 36,842 |
10 Sep 2020 | USD | 0.25 | 0.31 | 0.25 | 0.27 | 0.27 | -0.09 (-25%) | 46,127 |
9 Sep 2020 | USD | 0.46 | 0.46 | 0.32 | 0.36 | 0.36 | -0.07 (-16.28%) | 31,574 |
8 Sep 2020 | USD | 0.36 | 0.43 | 0.36 | 0.43 | 0.43 | +0.09 (+26.47%) | 37,780 |
4 Sep 2020 | USD | 0.8845 | 0.9 | 0.3 | 0.34 | 0.34 | -0.5 (-59.52%) | 210,944 |
3 Sep 2020 | USD | 1.45 | 1.75 | 0.72 | 0.84 | 0.84 | -0.61 (-42.07%) | 156,610 |
2 Sep 2020 | USD | 1.05 | 1.45 | 1.05 | 1.45 | 1.45 | +0.098 (+7.25%) | 7,896 |
1 Sep 2020 | USD | 1.35 | 1.38 | 1.11 | 1.352 | 1.352 | -0.188 (-12.21%) | 21,761 |
31 Aug 2020 | USD | 1.61 | 1.67 | 1.2 | 1.54 | 1.54 | -0.16 (-9.41%) | 9,178 |
28 Aug 2020 | USD | 1.37 | 1.7 | 0.61 | 1.7 | 1.7 | +0.21 (+14.09%) | 87,201 |
27 Aug 2020 | USD | 0.91 | 2.11 | 0.91 | 1.49 | 1.49 | +0.49 (+49%) | 81,253 |
26 Aug 2020 | USD | 0.99 | 1.02 | 0.886 | 1 | 1 | +0.05 (+5.26%) | 85,343 |
25 Aug 2020 | USD | 0.689 | 0.98 | 0.54 | 0.95 | 0.95 | +0.26 (+37.68%) | 83,494 |
24 Aug 2020 | USD | 0.5 | 0.7499 | 0.45 | 0.69 | 0.69 | +0.24 (+53.33%) | 92,961 |
21 Aug 2020 | USD | 1.04 | 1.04 | 0.3105 | 0.45 | 0.45 | -0.5 (-52.63%) | 84,797 |
20 Aug 2020 | USD | 0.5 | 1.15 | 0.3105 | 0.95 | 0.95 | +0.081 (+9.38%) | 14,168 |
20 Aug 2020 |
|
|||||||
19 Aug 2020 | USD | 0.2709 | 0.3 | 0.18 | 0.2895 | 0.8685 | -0.031 (-9.73%) | 86,570 |
18 Aug 2020 | USD | 0.2709 | 0.324 | 0.2709 | 0.3207 | 0.9621 | +0.022 (+7.44%) | 4,930 |
17 Aug 2020 | USD | 0.273 | 0.3261 | 0.273 | 0.2985 | 0.8955 | +0.19 (+173.85%) | 4,199 |
14 Aug 2020 | USD | 0.114 | 0.114 | 0.0998 | 0.109 | 0.327 | +0.009 (+9.00%) | 70,349 |
13 Aug 2020 | USD | 0.1 | 0.114 | 0.095 | 0.1 | 0.3 | -0.012 (-10.71%) | 238,014 |
12 Aug 2020 | USD | 0.1105 | 0.1125 | 0.101 | 0.112 | 0.336 | -0.03 (-21.07%) | 188,280 |
11 Aug 2020 | USD | 0.145 | 0.145 | 0.1285 | 0.1419 | 0.4257 | -0 (-0.21%) | 48,999 |
10 Aug 2020 | USD | 0.128 | 0.155 | 0.111 | 0.1422 | 0.4266 | +0.022 (+18.50%) | 311,124 |
7 Aug 2020 | USD | 0.11 | 0.1265 | 0.0933 | 0.12 | 0.36 | +0.01 (+9.19%) | 225,161 |