Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | USD | 0.28 | 0.37 | 0.28 | 0.3 | 0.3 | -0.058 (-16.13%) | 1,657 |
21 May 2020 | USD | 0.3099 | 0.3577 | 0.2648 | 0.3577 | 0.3577 | +0.048 (+15.39%) | 21,555 |
20 May 2020 | USD | 0.2304 | 0.37 | 0.2301 | 0.31 | 0.31 | -0.03 (-8.82%) | 2,105 |
19 May 2020 | USD | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -0.04 (-10.53%) | 1,787 |
18 May 2020 | USD | 0.23 | 0.38 | 0.23 | 0.38 | 0.38 | +0.091 (+31.31%) | 10,195 |
15 May 2020 | USD | 0.21 | 0.29 | 0.21 | 0.2894 | 0.2894 | +0.04 (+15.99%) | 10,745 |
14 May 2020 | USD | 0.2599 | 0.2599 | 0.21 | 0.2495 | 0.2495 | -0.01 (-3.96%) | 3,224 |
13 May 2020 | USD | 0.29 | 0.29 | 0.22 | 0.2598 | 0.2598 | -0.04 (-13.40%) | 32,921 |
12 May 2020 | USD | 0.2901 | 0.38 | 0.2901 | 0.3 | 0.3 | -0.09 (-23.08%) | 9,728 |
11 May 2020 | USD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.06 (+18.18%) | 1,621 |
8 May 2020 | USD | 0.2865 | 0.38 | 0.2865 | 0.33 | 0.33 | -0.03 (-8.33%) | 47,438 |
7 May 2020 | USD | 0.36 | 0.39 | 0.3302 | 0.36 | 0.36 | +0.03 (+9.09%) | 27,512 |
6 May 2020 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
5 May 2020 | USD | 0.27 | 0.35 | 0.27 | 0.33 | 0.33 | +0.04 (+13.79%) | 10,340 |
4 May 2020 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,834 |
1 May 2020 | USD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 4,150 |
30 Apr 2020 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 13 |
29 Apr 2020 | USD | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 12,758 |
28 Apr 2020 | USD | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | +0 (+0.03%) | 5,760 |
27 Apr 2020 | USD | 0.2601 | 0.3299 | 0.2601 | 0.3299 | 0.3299 | +0.03 (+9.97%) | 1,311 |
24 Apr 2020 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Apr 2020 | USD | 0.2501 | 0.3449 | 0.25 | 0.3 | 0.3 | +0.018 (+6.42%) | 5,291 |
22 Apr 2020 | USD | 0.25 | 0.3199 | 0.25 | 0.2819 | 0.2819 | -0.068 (-19.46%) | 934 |
21 Apr 2020 | USD | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | 0.0 (0.0%) | 617 |
20 Apr 2020 | USD | 0.2302 | 0.35 | 0.21 | 0.35 | 0.35 | +0.05 (+16.67%) | 34,070 |
17 Apr 2020 | USD | 0.3 | 0.3 | 0.289 | 0.3 | 0.3 | +0.05 (+20%) | 18,899 |
16 Apr 2020 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Apr 2020 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.011 (-4.07%) | 520 |
14 Apr 2020 | USD | 0.3 | 0.3 | 0.2606 | 0.2606 | 0.2606 | -0.039 (-13.13%) | 40,571 |
13 Apr 2020 | USD | 0.3 | 0.3 | 0.2606 | 0.3 | 0.3 | +0.03 (+11.11%) | 2,892 |