Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | +0.05 (+21.74%) | 33,400 |
24 Mar 2020 | USD | 0.23 | 0.26 | 0.2 | 0.23 | 0.23 | +0.02 (+9.52%) | 127,500 |
23 Mar 2020 | USD | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -0.02 (-8.70%) | 45,300 |
20 Mar 2020 | USD | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 15,300 |
19 Mar 2020 | USD | 0.23 | 0.25 | 0.2 | 0.24 | 0.24 | +0.04 (+20%) | 29,100 |
18 Mar 2020 | USD | 0.29 | 0.35 | 0.2 | 0.2 | 0.2 | -0.05 (-20%) | 71,100 |
17 Mar 2020 | USD | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | +0.01 (+4.17%) | 63,000 |
16 Mar 2020 | USD | 0.34 | 0.35 | 0.15 | 0.24 | 0.24 | -0.11 (-31.43%) | 204,700 |
13 Mar 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 3,600 |
12 Mar 2020 | USD | 0.37 | 0.37 | 0.25 | 0.35 | 0.35 | -0.08 (-18.60%) | 59,200 |
11 Mar 2020 | USD | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | +0.08 (+22.86%) | 1,500 |
10 Mar 2020 | USD | 0.39 | 0.39 | 0.31 | 0.35 | 0.35 | -0.05 (-12.50%) | 58,900 |
9 Mar 2020 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 400 |
6 Mar 2020 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 3,200 |
5 Mar 2020 | USD | 0.41 | 0.45 | 0.4 | 0.45 | 0.45 | +0.02 (+4.65%) | 31,800 |
4 Mar 2020 | USD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.04 (+10.26%) | 13,800 |
3 Mar 2020 | USD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.05 (-11.36%) | 5,500 |
2 Mar 2020 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 4,200 |
28 Feb 2020 | USD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 12,100 |
27 Feb 2020 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
26 Feb 2020 | USD | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | +0.07 (+18.42%) | 12,700 |
25 Feb 2020 | USD | 0.45 | 0.47 | 0.38 | 0.38 | 0.38 | -0.07 (-15.56%) | 35,000 |
24 Feb 2020 | USD | 0.47 | 0.47 | 0.4 | 0.45 | 0.45 | -0.04 (-8.16%) | 142,000 |
21 Feb 2020 | USD | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 67,000 |
20 Feb 2020 | USD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 23,600 |
19 Feb 2020 | USD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 14,700 |
18 Feb 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 4,600 |
14 Feb 2020 | USD | 0.51 | 0.54 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 23,300 |
13 Feb 2020 | USD | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -0.02 (-3.77%) | 133,000 |
12 Feb 2020 | USD | 0.48 | 0.55 | 0.48 | 0.53 | 0.53 | +0.02 (+3.92%) | 198,000 |