Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | USD | 0.32 | 0.34 | 0.26 | 0.29 | 0.058 | -0.028 (-8.81%) | 190,500 |
14 Apr 2020 | USD | 0.338 | 0.36 | 0.316 | 0.318 | 0.0636 | -0.004 (-1.24%) | 155,500 |
13 Apr 2020 | USD | 0.43 | 0.456 | 0.314 | 0.322 | 0.0644 | -0.054 (-14.36%) | 805,500 |
9 Apr 2020 | USD | 0.26 | 0.4 | 0.236 | 0.376 | 0.0752 | +0.138 (+57.98%) | 1,236,000 |
8 Apr 2020 | USD | 0.24 | 0.278 | 0.224 | 0.238 | 0.0476 | 0.0 (0.0%) | 456,500 |
7 Apr 2020 | USD | 0.18 | 0.252 | 0.178 | 0.238 | 0.0476 | +0.078 (+48.75%) | 617,000 |
6 Apr 2020 | USD | 0.214 | 0.214 | 0.142 | 0.16 | 0.032 | -0.036 (-18.37%) | 262,500 |
3 Apr 2020 | USD | 0.238 | 0.238 | 0.19 | 0.196 | 0.0392 | -0.044 (-18.33%) | 82,000 |
2 Apr 2020 | USD | 0.24 | 0.24 | 0.156 | 0.24 | 0.048 | +0.06 (+33.33%) | 388,500 |
1 Apr 2020 | USD | 0.22 | 0.254 | 0.18 | 0.18 | 0.036 | -0.02 (-10%) | 253,500 |
31 Mar 2020 | USD | 0.214 | 0.226 | 0.18 | 0.2 | 0.04 | -0.054 (-21.26%) | 497,500 |
30 Mar 2020 | USD | 0.312 | 0.312 | 0.238 | 0.254 | 0.0508 | -0.036 (-12.41%) | 103,000 |
27 Mar 2020 | USD | 0.358 | 0.358 | 0.262 | 0.29 | 0.058 | -0.058 (-16.67%) | 124,000 |
26 Mar 2020 | USD | 0.31 | 0.6 | 0.31 | 0.348 | 0.0696 | +0.058 (+20.00%) | 291,500 |
25 Mar 2020 | USD | 0.276 | 0.292 | 0.276 | 0.29 | 0.058 | +0.024 (+9.02%) | 10,000 |
24 Mar 2020 | USD | 0.268 | 0.27 | 0.266 | 0.266 | 0.0532 | +0.006 (+2.31%) | 11,000 |
23 Mar 2020 | USD | 0.28 | 0.296 | 0.26 | 0.26 | 0.052 | -0.02 (-7.14%) | 72,000 |
20 Mar 2020 | USD | 0.28 | 0.3 | 0.28 | 0.28 | 0.056 | +0.008 (+2.94%) | 11,000 |
19 Mar 2020 | USD | 0.272 | 0.284 | 0.27 | 0.272 | 0.0544 | +0.012 (+4.62%) | 47,000 |
18 Mar 2020 | USD | 0.294 | 0.314 | 0.254 | 0.26 | 0.052 | -0.02 (-7.14%) | 86,500 |
17 Mar 2020 | USD | 0.476 | 0.476 | 0.26 | 0.28 | 0.056 | -0.166 (-37.22%) | 129,500 |
16 Mar 2020 | USD | 0.528 | 0.528 | 0.444 | 0.446 | 0.0892 | -0.12 (-21.20%) | 82,500 |
13 Mar 2020 | USD | 0.632 | 0.636 | 0.508 | 0.566 | 0.1132 | -0.066 (-10.44%) | 123,000 |
12 Mar 2020 | USD | 0.632 | 0.636 | 0.632 | 0.632 | 0.1264 | -0.036 (-5.39%) | 7,000 |
11 Mar 2020 | USD | 0.668 | 0.668 | 0.668 | 0.668 | 0.1336 | 0.0 (0.0%) | 0 |
10 Mar 2020 | USD | 0.68 | 0.68 | 0.668 | 0.668 | 0.1336 | -0.062 (-8.49%) | 3,500 |
9 Mar 2020 | USD | 0.73 | 0.73 | 0.73 | 0.73 | 0.146 | 0.0 (0.0%) | 0 |
6 Mar 2020 | USD | 0.726 | 0.732 | 0.726 | 0.73 | 0.146 | -0.004 (-0.54%) | 41,000 |
5 Mar 2020 | USD | 0.746 | 0.746 | 0.73 | 0.734 | 0.1468 | -0.028 (-3.67%) | 26,500 |
4 Mar 2020 | USD | 0.75 | 0.762 | 0.75 | 0.762 | 0.1524 | +0.016 (+2.14%) | 20,500 |