Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | USD | 0.487 | 0.511 | 0.44 | 0.511 | 5.11 | -0.009 (-1.73%) | 4,956 |
14 May 2020 | USD | 0.54 | 0.54 | 0.3527 | 0.52 | 5.2 | -0.03 (-5.45%) | 17,228 |
13 May 2020 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
12 May 2020 | USD | 0.445 | 0.55 | 0.389 | 0.55 | 5.5 | +0.05 (+10%) | 7,575 |
11 May 2020 | USD | 0.5 | 0.5 | 0.455 | 0.5 | 5 | 0.0 (0.0%) | 15,000 |
8 May 2020 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 5 | +0.034 (+7.30%) | 11,258 |
7 May 2020 | USD | 0.466 | 0.466 | 0.466 | 0.466 | 4.66 | +0.018 (+4.02%) | 450 |
6 May 2020 | USD | 0.35 | 0.474 | 0.35 | 0.448 | 4.48 | 0.0 (0.0%) | 775 |
5 May 2020 | USD | 0.4128 | 0.448 | 0.4128 | 0.448 | 4.48 | +0.007 (+1.63%) | 650 |
4 May 2020 | USD | 0.5 | 0.5 | 0.4408 | 0.4408 | 4.408 | +0.041 (+10.20%) | 1,656 |
1 May 2020 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
30 Apr 2020 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 4 | -0.089 (-18.20%) | 2,030 |
29 Apr 2020 | USD | 0.412 | 0.489 | 0.374 | 0.489 | 4.89 | +0.084 (+20.74%) | 1,086 |
28 Apr 2020 | USD | 0.403 | 0.435 | 0.375 | 0.405 | 4.05 | +0.015 (+3.85%) | 2,596 |
27 Apr 2020 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 3.9 | -0.11 (-22%) | 1,999 |
24 Apr 2020 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | +0.045 (+9.89%) | 30 |
23 Apr 2020 | USD | 0.4979 | 0.4979 | 0.377 | 0.455 | 4.55 | +0.105 (+30.00%) | 2,730 |
22 Apr 2020 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
21 Apr 2020 | USD | 0.362 | 0.362 | 0.35 | 0.35 | 3.5 | -0.085 (-19.54%) | 1,200 |
20 Apr 2020 | USD | 0.49 | 0.49 | 0.435 | 0.435 | 4.35 | -0.045 (-9.38%) | 2,015 |
17 Apr 2020 | USD | 0.416 | 0.48 | 0.416 | 0.48 | 4.8 | +0.03 (+6.67%) | 1,320 |
16 Apr 2020 | USD | 0.3 | 0.45 | 0.3 | 0.45 | 4.5 | +0.142 (+46.10%) | 10,789 |
15 Apr 2020 | USD | 0.308 | 0.308 | 0.308 | 0.308 | 3.08 | 0.0 (0.0%) | 0 |
14 Apr 2020 | USD | 0.308 | 0.308 | 0.308 | 0.308 | 3.08 | 0.0 (0.0%) | 0 |
13 Apr 2020 | USD | 0.29 | 0.308 | 0.29 | 0.308 | 3.08 | -0.016 (-4.94%) | 35 |
9 Apr 2020 | USD | 0.324 | 0.324 | 0.324 | 0.324 | 3.24 | -0.005 (-1.52%) | 1,070 |
8 Apr 2020 | USD | 0.329 | 0.329 | 0.329 | 0.329 | 3.29 | 0.0 (0.0%) | 0 |
7 Apr 2020 | USD | 0.329 | 0.329 | 0.329 | 0.329 | 3.29 | 0.0 (0.0%) | 0 |
6 Apr 2020 | USD | 0.3 | 0.329 | 0.3 | 0.329 | 3.29 | -0.006 (-1.79%) | 92 |
3 Apr 2020 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | -0.003 (-0.74%) | 1,000 |