Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2020 | USD | 0.47 | 0.5789 | 0.42 | 0.445 | 22.25 | -0.085 (-16.04%) | 363,144 |
2 Dec 2020 | USD | 0.4 | 0.5634 | 0.3951 | 0.53 | 26.5 | +0.145 (+37.66%) | 1,545,609 |
1 Dec 2020 | USD | 0.38 | 0.39 | 0.38 | 0.385 | 19.25 | +0.005 (+1.32%) | 45,200 |
30 Nov 2020 | USD | 0.38 | 0.3995 | 0.37 | 0.38 | 19 | +0.01 (+2.70%) | 123,022 |
27 Nov 2020 | USD | 0.385 | 0.3995 | 0.3505 | 0.37 | 18.5 | +0.019 (+5.53%) | 108,205 |
25 Nov 2020 | USD | 0.4 | 0.4 | 0.3506 | 0.3506 | 17.53 | -0.039 (-10.10%) | 30,648 |
24 Nov 2020 | USD | 0.45 | 0.45 | 0.352 | 0.39 | 19.5 | -0.06 (-13.33%) | 69,639 |
23 Nov 2020 | USD | 0.37 | 0.45 | 0.3 | 0.45 | 22.5 | +0.102 (+29.50%) | 139,892 |
20 Nov 2020 | USD | 0.3455 | 0.35 | 0.3 | 0.3475 | 17.375 | -0.003 (-0.71%) | 83,679 |
19 Nov 2020 | USD | 0.34 | 0.375 | 0.33 | 0.35 | 17.5 | +0.01 (+2.94%) | 60,162 |
18 Nov 2020 | USD | 0.355 | 0.369 | 0.34 | 0.34 | 17 | 0.0 (0.0%) | 150,082 |
17 Nov 2020 | USD | 0.35 | 0.379 | 0.34 | 0.34 | 17 | -0.02 (-5.56%) | 122,137 |
16 Nov 2020 | USD | 0.43 | 0.47 | 0.35 | 0.36 | 18 | -0.07 (-16.28%) | 376,814 |
13 Nov 2020 | USD | 0.385 | 0.45 | 0.33 | 0.43 | 21.5 | +0.105 (+32.31%) | 242,728 |
12 Nov 2020 | USD | 0.435 | 0.435 | 0.32 | 0.325 | 16.25 | -0.065 (-16.67%) | 159,110 |
11 Nov 2020 | USD | 0.44 | 0.44 | 0.366 | 0.39 | 19.5 | -0.01 (-2.50%) | 93,571 |
10 Nov 2020 | USD | 0.475 | 0.491 | 0.4 | 0.4 | 20 | -0.06 (-13.04%) | 94,337 |
9 Nov 2020 | USD | 0.44 | 0.47 | 0.381 | 0.46 | 23 | +0.04 (+9.52%) | 169,048 |
6 Nov 2020 | USD | 0.33 | 0.42 | 0.3 | 0.42 | 21 | +0.09 (+27.27%) | 311,764 |
5 Nov 2020 | USD | 0.3 | 0.33 | 0.2953 | 0.33 | 16.5 | +0.03 (+10.00%) | 292,515 |
4 Nov 2020 | USD | 0.3 | 0.32 | 0.2853 | 0.3 | 15 | 0.0 (0.0%) | 439,645 |
3 Nov 2020 | USD | 0.23 | 0.312 | 0.215 | 0.3 | 15 | +0.09 (+42.86%) | 664,210 |
2 Nov 2020 | USD | 0.2 | 0.219 | 0.16 | 0.21 | 10.5 | +0.01 (+5%) | 1,594,650 |
30 Oct 2020 | USD | 0.2 | 0.22 | 0.1901 | 0.2 | 10 | 0.0 (0.0%) | 461,725 |
29 Oct 2020 | USD | 0.205 | 0.21 | 0.2 | 0.2 | 10 | -0.01 (-4.76%) | 257,305 |
28 Oct 2020 | USD | 0.25 | 0.3 | 0.1901 | 0.21 | 10.5 | -0.04 (-16%) | 1,018,491 |
27 Oct 2020 | USD | 0.301 | 0.301 | 0.231 | 0.25 | 12.5 | -0.17 (-40.48%) | 299,880 |
26 Oct 2020 | USD | 0.4499 | 0.4499 | 0.301 | 0.42 | 21 | 0.0 (0.0%) | 1,701 |
23 Oct 2020 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 21 | 0.0 (0.0%) | 0 |
22 Oct 2020 | USD | 0.45 | 0.49 | 0.42 | 0.42 | 21 | +0.02 (+5%) | 0 |