Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2020 | USD | 0.2 | 0.2 | 0.1312 | 0.15 | 0.15 | -0.05 (-25%) | 19,256 |
4 Jun 2020 | USD | 0.15 | 0.2 | 0.1321 | 0.2 | 0.2 | +0.05 (+33.33%) | 6,899 |
3 Jun 2020 | USD | 0.13 | 0.2 | 0.13 | 0.15 | 0.15 | +0.04 (+36.36%) | 4,180 |
2 Jun 2020 | USD | 0.2 | 0.2 | 0.11 | 0.11 | 0.11 | -0.08 (-42.11%) | 15,000 |
1 Jun 2020 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 12,000 |
29 May 2020 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | +0.008 (+4.40%) | 11,844 |
28 May 2020 | USD | 0.16 | 0.2 | 0.11 | 0.182 | 0.182 | +0.032 (+21.33%) | 26,126 |
27 May 2020 | USD | 0.15 | 0.15 | 0.1209 | 0.15 | 0.15 | +0.05 (+50.00%) | 34,199 |
26 May 2020 | USD | 0.1599 | 0.1599 | 0.1 | 0.1 | 0.1 | -0.06 (-37.46%) | 22,917 |
22 May 2020 | USD | 0.1225 | 0.16 | 0.1225 | 0.1599 | 0.1599 | +0.04 (+33.25%) | 20,948 |
21 May 2020 | USD | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -0.03 (-20%) | 58,605 |
20 May 2020 | USD | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 20,362 |
19 May 2020 | USD | 0.18 | 0.2 | 0.1499 | 0.16 | 0.16 | -0.02 (-11.11%) | 124,985 |
18 May 2020 | USD | 0.2001 | 0.23 | 0.18 | 0.18 | 0.18 | -0.02 (-10.04%) | 47,175 |
15 May 2020 | USD | 0.205 | 0.21 | 0.2001 | 0.2001 | 0.2001 | -0.05 (-19.96%) | 4,300 |
14 May 2020 | USD | 0.253 | 0.26 | 0.21 | 0.25 | 0.25 | -0.02 (-7.41%) | 8,550 |
13 May 2020 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 500 |
12 May 2020 | USD | 0.225 | 0.3 | 0.225 | 0.3 | 0.3 | +0.075 (+33.33%) | 10,888 |
11 May 2020 | USD | 0.3 | 0.3 | 0.225 | 0.225 | 0.225 | -0.075 (-25%) | 11,650 |
8 May 2020 | USD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 34,691 |
7 May 2020 | USD | 0.275 | 0.3 | 0.25 | 0.29 | 0.29 | +0.128 (+78.46%) | 5,739 |
6 May 2020 | USD | 0.2 | 0.25 | 0.1625 | 0.1625 | 0.1625 | -0.048 (-22.62%) | 39,140 |
5 May 2020 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.008 (-3.54%) | 5,112 |
4 May 2020 | USD | 0.27 | 0.27 | 0.2177 | 0.2177 | 0.2177 | -0.012 (-5.35%) | 6,950 |
1 May 2020 | USD | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 13,852 |
30 Apr 2020 | USD | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 12,250 |
29 Apr 2020 | USD | 0.3 | 0.3 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 11,241 |
28 Apr 2020 | USD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.045 (-15.25%) | 5,461 |
27 Apr 2020 | USD | 0.265 | 0.3 | 0.23 | 0.295 | 0.295 | +0.045 (+18%) | 11,173 |
24 Apr 2020 | USD | 0.2975 | 0.3 | 0.2339 | 0.25 | 0.25 | -0.045 (-15.25%) | 27,617 |