Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | USD | 0.19 | 0.19 | 0.17 | 0.185 | 0.185 | -0.07 (-27.45%) | 3,052,991 |
19 May 2020 | USD | 0.305 | 0.325 | 0.245 | 0.255 | 0.255 | +0.06 (+30.77%) | 2,892,746 |
18 May 2020 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
15 May 2020 | USD | 0.13 | 0.23 | 0.125 | 0.195 | 0.195 | +0.065 (+50%) | 2,264,115 |
14 May 2020 | USD | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 300,853 |
13 May 2020 | USD | 0.14 | 0.145 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 403,536 |
12 May 2020 | USD | 0.145 | 0.145 | 0.135 | 0.145 | 0.145 | 0.0 (0.0%) | 139,941 |
11 May 2020 | USD | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 66,619 |
8 May 2020 | USD | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 154,063 |
7 May 2020 | USD | 0.145 | 0.15 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 234,415 |
6 May 2020 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 216,464 |
5 May 2020 | USD | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 88,327 |
4 May 2020 | USD | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | -0.01 (-6.06%) | 393,583 |
1 May 2020 | USD | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 164,070 |
30 Apr 2020 | USD | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 304,218 |
29 Apr 2020 | USD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 158,120 |
28 Apr 2020 | USD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 292,720 |
27 Apr 2020 | USD | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 110,061 |
24 Apr 2020 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 159,567 |
23 Apr 2020 | USD | 0.165 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 84,396 |
22 Apr 2020 | USD | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 47,299 |
21 Apr 2020 | USD | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 67,581 |
20 Apr 2020 | USD | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | +0.01 (+6.45%) | 112,709 |
17 Apr 2020 | USD | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 153,698 |
16 Apr 2020 | USD | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 304,604 |
15 Apr 2020 | USD | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 132,563 |
14 Apr 2020 | USD | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 125,239 |
13 Apr 2020 | USD | 0.185 | 0.185 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 616,238 |
9 Apr 2020 | USD | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 190,873 |
8 Apr 2020 | USD | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 264,852 |