Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2020 | USD | 0.14 | 0.14 | 0.13 | 0.1305 | 0.1305 | -0.009 (-6.79%) | 195,528 |
17 Sep 2020 | USD | 0.151 | 0.153 | 0.132 | 0.14 | 0.14 | -0.005 (-3.38%) | 371,262 |
16 Sep 2020 | USD | 0.15 | 0.1522 | 0.14 | 0.1449 | 0.1449 | -0.006 (-3.72%) | 454,279 |
15 Sep 2020 | USD | 0.14 | 0.155 | 0.14 | 0.1505 | 0.1505 | +0.011 (+7.50%) | 554,214 |
14 Sep 2020 | USD | 0.134 | 0.16 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 1,118,687 |
11 Sep 2020 | USD | 0.195 | 0.195 | 0.115 | 0.135 | 0.135 | -0.045 (-25%) | 2,662,557 |
10 Sep 2020 | USD | 0.24 | 0.342 | 0.161 | 0.18 | 0.18 | -0.2 (-52.63%) | 4,558,998 |
9 Sep 2020 | USD | 0.474 | 0.4952 | 0.38 | 0.38 | 0.38 | -0.32 (-45.68%) | 12,617,835 |
8 Sep 2020 | USD | 0.6702 | 0.71 | 0.6065 | 0.6995 | 0.6995 | -0.022 (-3.10%) | 12,697,431 |
4 Sep 2020 | USD | 0.6988 | 0.9479 | 0.6715 | 0.7219 | 0.7219 | +0.132 (+22.36%) | 123,631,073 |
3 Sep 2020 | USD | 0.43 | 0.81 | 0.4 | 0.59 | 0.59 | +0.29 (+96.67%) | 193,089,000 |
2 Sep 2020 | USD | 0.33 | 0.34 | 0.26 | 0.3 | 0.3 | +0.04 (+15.38%) | 8,646,600 |
1 Sep 2020 | USD | 0.33 | 0.37 | 0.26 | 0.26 | 0.26 | -0.13 (-33.33%) | 6,076,200 |
31 Aug 2020 | USD | 0.47 | 0.49 | 0.37 | 0.39 | 0.39 | -0.7 (-64.22%) | 10,405,500 |
28 Aug 2020 | USD | 1.1 | 1.11 | 1.04 | 1.09 | 1.09 | 0.0 (0.0%) | 618,300 |
27 Aug 2020 | USD | 1.14 | 1.17 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 596,600 |
26 Aug 2020 | USD | 1.14 | 1.19 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 564,200 |
25 Aug 2020 | USD | 1.16 | 1.2 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 703,100 |
24 Aug 2020 | USD | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -0.09 (-7.32%) | 529,900 |
21 Aug 2020 | USD | 1.28 | 1.29 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 495,900 |
20 Aug 2020 | USD | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -0.03 (-2.27%) | 422,700 |
19 Aug 2020 | USD | 1.23 | 1.43 | 1.23 | 1.32 | 1.32 | +0.09 (+7.32%) | 891,300 |
18 Aug 2020 | USD | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -0.1 (-7.52%) | 438,800 |
17 Aug 2020 | USD | 1.35 | 1.38 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 478,000 |
14 Aug 2020 | USD | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 325,600 |
13 Aug 2020 | USD | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 392,700 |
12 Aug 2020 | USD | 1.35 | 1.35 | 1.2 | 1.31 | 1.31 | 0.0 (0.0%) | 880,500 |
11 Aug 2020 | USD | 1.44 | 1.47 | 1.29 | 1.31 | 1.31 | -0.13 (-9.03%) | 1,375,200 |
10 Aug 2020 | USD | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 422,500 |
7 Aug 2020 | USD | 1.4 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 382,000 |