Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2020 | USD | 0.1441 | 0.1441 | 0.121 | 0.1265 | 0.1265 | -0.022 (-15.10%) | 92,866 |
4 Sep 2020 | USD | 0.128 | 0.155 | 0.121 | 0.149 | 0.149 | +0.021 (+16.41%) | 400,680 |
3 Sep 2020 | USD | 0.155 | 0.1644 | 0.127 | 0.128 | 0.128 | -0.032 (-20%) | 595,695 |
2 Sep 2020 | USD | 0.1455 | 0.17 | 0.131 | 0.16 | 0.16 | +0.007 (+4.78%) | 759,968 |
1 Sep 2020 | USD | 0.1437 | 0.174 | 0.131 | 0.1527 | 0.1527 | +0.008 (+5.31%) | 942,719 |
31 Aug 2020 | USD | 0.185 | 0.208 | 0.1052 | 0.145 | 0.145 | -0.03 (-17.14%) | 1,334,891 |
28 Aug 2020 | USD | 0.1505 | 0.178 | 0.142 | 0.175 | 0.175 | +0.03 (+20.86%) | 1,488,011 |
27 Aug 2020 | USD | 0.1445 | 0.15 | 0.126 | 0.1448 | 0.1448 | +0.005 (+3.43%) | 374,660 |
26 Aug 2020 | USD | 0.1285 | 0.15 | 0.1151 | 0.14 | 0.14 | +0.012 (+9.12%) | 364,430 |
25 Aug 2020 | USD | 0.12 | 0.1299 | 0.105 | 0.1283 | 0.1283 | +0.008 (+6.92%) | 731,719 |
24 Aug 2020 | USD | 0.1318 | 0.1424 | 0.11 | 0.12 | 0.12 | -0.01 (-7.48%) | 750,146 |
21 Aug 2020 | USD | 0.1323 | 0.14 | 0.1205 | 0.1297 | 0.1297 | -0 (-0.23%) | 310,378 |
20 Aug 2020 | USD | 0.144 | 0.15 | 0.124 | 0.13 | 0.13 | 0.0 (0.0%) | 587,040 |
19 Aug 2020 | USD | 0.1 | 0.145 | 0.0975 | 0.13 | 0.13 | +0.02 (+18.07%) | 1,082,119 |
18 Aug 2020 | USD | 0.1545 | 0.1545 | 0.11 | 0.1101 | 0.1101 | -0.036 (-24.59%) | 979,323 |
17 Aug 2020 | USD | 0.1389 | 0.15 | 0.1277 | 0.146 | 0.146 | +0.004 (+3.18%) | 938,710 |
14 Aug 2020 | USD | 0.161 | 0.1745 | 0.13 | 0.1415 | 0.1415 | -0.009 (-5.67%) | 1,199,902 |
13 Aug 2020 | USD | 0.1707 | 0.185 | 0.14 | 0.15 | 0.15 | -0.03 (-16.62%) | 1,678,724 |
12 Aug 2020 | USD | 0.24 | 0.244 | 0.1581 | 0.1799 | 0.1799 | -0.055 (-23.45%) | 3,449,146 |
11 Aug 2020 | USD | 0.145 | 0.2469 | 0.1301 | 0.235 | 0.235 | +0.093 (+65.49%) | 7,881,899 |
10 Aug 2020 | USD | 0.14 | 0.17 | 0.105 | 0.142 | 0.142 | +0.012 (+9.23%) | 4,386,819 |
7 Aug 2020 | USD | 0.1409 | 0.155 | 0.101 | 0.13 | 0.13 | -0.009 (-6.47%) | 3,409,886 |
6 Aug 2020 | USD | 0.1639 | 0.18 | 0.11 | 0.139 | 0.139 | -0.021 (-13.07%) | 7,524,817 |
5 Aug 2020 | USD | 0.069 | 0.185 | 0.064 | 0.1599 | 0.1599 | +0.088 (+123.64%) | 22,108,960 |
4 Aug 2020 | USD | 0.069 | 0.077 | 0.064 | 0.0715 | 0.0715 | -0.003 (-3.38%) | 621,148 |
3 Aug 2020 | USD | 0.071 | 0.074 | 0.064 | 0.074 | 0.074 | +0.002 (+2.78%) | 340,779 |
31 Jul 2020 | USD | 0.072 | 0.0795 | 0.0635 | 0.072 | 0.072 | -0.007 (-8.75%) | 514,578 |
30 Jul 2020 | USD | 0.063 | 0.08 | 0.063 | 0.0789 | 0.0789 | +0.009 (+12.71%) | 447,177 |
29 Jul 2020 | USD | 0.0683 | 0.07 | 0.057 | 0.07 | 0.07 | +0.01 (+16.28%) | 547,612 |
28 Jul 2020 | USD | 0.0685 | 0.0685 | 0.0551 | 0.0602 | 0.0602 | -0.005 (-8.09%) | 251,236 |