Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | USD | 0.32 | 0.33 | 0.3 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,082,769 |
12 Mar 2020 | USD | 0.335 | 0.335 | 0.285 | 0.315 | 0.315 | -0.04 (-11.27%) | 1,546,482 |
11 Mar 2020 | USD | 0.39 | 0.39 | 0.35 | 0.355 | 0.355 | -0.04 (-10.13%) | 1,077,360 |
10 Mar 2020 | USD | 0.385 | 0.4 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 992,415 |
9 Mar 2020 | USD | 0.35 | 0.4 | 0.35 | 0.385 | 0.385 | -0.02 (-4.94%) | 1,615,971 |
6 Mar 2020 | USD | 0.43 | 0.435 | 0.39 | 0.405 | 0.405 | -0.025 (-5.81%) | 724,687 |
5 Mar 2020 | USD | 0.415 | 0.44 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 816,763 |
4 Mar 2020 | USD | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 592,025 |
3 Mar 2020 | USD | 0.41 | 0.45 | 0.365 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,631,778 |
2 Mar 2020 | USD | 0.34 | 0.39 | 0.34 | 0.385 | 0.385 | +0.045 (+13.24%) | 1,056,321 |
28 Feb 2020 | USD | 0.355 | 0.36 | 0.325 | 0.34 | 0.34 | -0.045 (-11.69%) | 1,233,068 |
27 Feb 2020 | USD | 0.4 | 0.405 | 0.365 | 0.385 | 0.385 | -0.02 (-4.94%) | 1,548,004 |
26 Feb 2020 | USD | 0.4 | 0.415 | 0.375 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,107,479 |
25 Feb 2020 | USD | 0.42 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 880,050 |
24 Feb 2020 | USD | 0.465 | 0.47 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 1,444,610 |
21 Feb 2020 | USD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 197,049 |
20 Feb 2020 | USD | 0.475 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 392,098 |
19 Feb 2020 | USD | 0.485 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 741,249 |
18 Feb 2020 | USD | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 882,879 |
14 Feb 2020 | USD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 693,142 |
13 Feb 2020 | USD | 0.54 | 0.54 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 666,100 |
12 Feb 2020 | USD | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 357,752 |
11 Feb 2020 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,043,560 |
10 Feb 2020 | USD | 0.54 | 0.56 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,358,496 |
7 Feb 2020 | USD | 0.5 | 0.51 | 0.465 | 0.51 | 0.51 | 0.0 (0.0%) | 1,375,646 |
6 Feb 2020 | USD | 0.54 | 0.55 | 0.5 | 0.51 | 0.51 | -0.04 (-7.27%) | 1,500,899 |
5 Feb 2020 | USD | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 544,377 |
4 Feb 2020 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.04 (+7.55%) | 826,654 |
3 Feb 2020 | USD | 0.59 | 0.61 | 0.53 | 0.53 | 0.53 | -0.05 (-8.62%) | 1,909,190 |
31 Jan 2020 | USD | 0.63 | 0.64 | 0.58 | 0.58 | 0.58 | -0.05 (-7.94%) | 1,072,106 |