Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | USD | 0.3375 | 0.38 | 0.33 | 0.375 | 0.375 | +0.055 (+17.19%) | 687,738 |
18 Sep 2020 | USD | 0.3462 | 0.3462 | 0.286 | 0.32 | 0.32 | +0.023 (+7.71%) | 325,119 |
17 Sep 2020 | USD | 0.305 | 0.3168 | 0.28 | 0.2971 | 0.2971 | +0.026 (+9.63%) | 251,667 |
16 Sep 2020 | USD | 0.25 | 0.3101 | 0.25 | 0.271 | 0.271 | -0.015 (-5.24%) | 220,886 |
15 Sep 2020 | USD | 0.25 | 0.3 | 0.25 | 0.286 | 0.286 | +0.003 (+0.95%) | 265,657 |
14 Sep 2020 | USD | 0.2975 | 0.305 | 0.262 | 0.2833 | 0.2833 | -0.012 (-3.97%) | 395,507 |
11 Sep 2020 | USD | 0.3 | 0.3 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 171,420 |
10 Sep 2020 | USD | 0.2741 | 0.3 | 0.2741 | 0.29 | 0.29 | +0 (+0.07%) | 282,778 |
9 Sep 2020 | USD | 0.3 | 0.345 | 0.2819 | 0.2898 | 0.2898 | -0.01 (-3.40%) | 273,308 |
8 Sep 2020 | USD | 0.3 | 0.33 | 0.2805 | 0.3 | 0.3 | -0.027 (-8.14%) | 394,300 |
4 Sep 2020 | USD | 0.3599 | 0.3599 | 0.31 | 0.3266 | 0.3266 | -0.009 (-2.68%) | 253,285 |
3 Sep 2020 | USD | 0.3799 | 0.4958 | 0.2975 | 0.3356 | 0.3356 | +0.016 (+4.87%) | 600,381 |
2 Sep 2020 | USD | 0.3799 | 0.5429 | 0.3176 | 0.32 | 0.32 | -0.05 (-13.51%) | 201,171 |
1 Sep 2020 | USD | 0.36 | 0.38 | 0.312 | 0.37 | 0.37 | +0.01 (+2.78%) | 346,182 |
31 Aug 2020 | USD | 0.3358 | 0.3699 | 0.3075 | 0.36 | 0.36 | +0.03 (+9.09%) | 569,506 |
28 Aug 2020 | USD | 0.301 | 0.35 | 0.301 | 0.33 | 0.33 | +0.002 (+0.61%) | 615,952 |
27 Aug 2020 | USD | 0.351 | 0.36 | 0.312 | 0.328 | 0.328 | -0.032 (-8.89%) | 589,173 |
26 Aug 2020 | USD | 0.37 | 0.38 | 0.34 | 0.36 | 0.36 | -0.02 (-5.26%) | 299,700 |
25 Aug 2020 | USD | 0.3905 | 0.5306 | 0.36 | 0.38 | 0.38 | -0.02 (-5%) | 459,867 |
24 Aug 2020 | USD | 0.4 | 0.4496 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 333,490 |
21 Aug 2020 | USD | 0.395 | 0.4545 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 317,246 |
20 Aug 2020 | USD | 0.421 | 0.5286 | 0.385 | 0.4 | 0.4 | -0.022 (-5.21%) | 345,651 |
19 Aug 2020 | USD | 0.4225 | 0.532 | 0.41 | 0.422 | 0.422 | -0.013 (-2.99%) | 256,770 |
18 Aug 2020 | USD | 0.48 | 0.48 | 0.423 | 0.435 | 0.435 | -0.045 (-9.38%) | 267,636 |
17 Aug 2020 | USD | 0.475 | 0.499 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 511,403 |
14 Aug 2020 | USD | 0.45 | 0.495 | 0.42 | 0.44 | 0.44 | -0.03 (-6.38%) | 183,236 |
13 Aug 2020 | USD | 0.4985 | 0.5 | 0.43 | 0.47 | 0.47 | -0.01 (-2.08%) | 263,864 |
12 Aug 2020 | USD | 0.47 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.27%) | 247,616 |
11 Aug 2020 | USD | 0.44 | 0.48 | 0.412 | 0.4648 | 0.4648 | +0.04 (+9.36%) | 230,804 |
10 Aug 2020 | USD | 0.4325 | 0.4325 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 142,196 |