Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | USD | 0.26 | 0.26 | 0.2301 | 0.24 | 7.2 | -0.015 (-6.07%) | 8,000 |
21 Apr 2020 | USD | 0.24 | 0.2555 | 0.23 | 0.2555 | 7.665 | +0.025 (+11.09%) | 4,200 |
20 Apr 2020 | USD | 0.2 | 0.24 | 0.2 | 0.23 | 6.9 | -0.01 (-4.17%) | 26,100 |
17 Apr 2020 | USD | 0.29 | 0.29 | 0.24 | 0.24 | 7.2 | -0.045 (-15.79%) | 167,066 |
16 Apr 2020 | USD | 0.29 | 0.29 | 0.2521 | 0.285 | 8.55 | -0.005 (-1.72%) | 27,200 |
15 Apr 2020 | USD | 0.2514 | 0.29 | 0.2514 | 0.29 | 8.7 | +0.02 (+7.29%) | 47,600 |
14 Apr 2020 | USD | 0.3199 | 0.32 | 0.2701 | 0.2703 | 8.109 | -0.05 (-15.48%) | 43,500 |
13 Apr 2020 | USD | 0.325 | 0.325 | 0.251 | 0.3198 | 9.594 | -0.005 (-1.57%) | 103,100 |
9 Apr 2020 | USD | 0.3249 | 0.3249 | 0.251 | 0.3249 | 9.747 | -0 (-0.03%) | 136,600 |
8 Apr 2020 | USD | 0.325 | 0.325 | 0.2904 | 0.325 | 9.75 | 0.0 (0.0%) | 117,400 |
7 Apr 2020 | USD | 0.2223 | 0.325 | 0.2223 | 0.325 | 9.75 | +0.035 (+12.07%) | 188,600 |
6 Apr 2020 | USD | 0.2599 | 0.29 | 0.238 | 0.29 | 8.7 | +0.032 (+12.40%) | 117,800 |
3 Apr 2020 | USD | 0.25 | 0.26 | 0.2222 | 0.258 | 7.74 | +0.018 (+7.50%) | 110,500 |
2 Apr 2020 | USD | 0.218 | 0.25 | 0.2068 | 0.24 | 7.2 | +0.028 (+12.99%) | 83,100 |
1 Apr 2020 | USD | 0.217 | 0.219 | 0.2 | 0.2124 | 6.372 | -0.007 (-3.01%) | 67,100 |
31 Mar 2020 | USD | 0.17 | 0.22 | 0.17 | 0.219 | 6.57 | +0.019 (+9.50%) | 94,000 |
30 Mar 2020 | USD | 0.185 | 0.22 | 0.17 | 0.2 | 6 | +0.02 (+11.11%) | 64,100 |
27 Mar 2020 | USD | 0.1629 | 0.2 | 0.1629 | 0.18 | 5.4 | +0.012 (+7.21%) | 54,900 |
26 Mar 2020 | USD | 0.1999 | 0.1999 | 0.151 | 0.1679 | 5.037 | -0.025 (-12.78%) | 56,700 |
25 Mar 2020 | USD | 0.175 | 0.2 | 0.17 | 0.1925 | 5.775 | +0.018 (+10.00%) | 172,700 |
24 Mar 2020 | USD | 0.1899 | 0.1899 | 0.13 | 0.175 | 5.25 | -0.015 (-7.85%) | 157,500 |
23 Mar 2020 | USD | 0.185 | 0.19 | 0.151 | 0.1899 | 5.697 | +0.006 (+3.49%) | 64,700 |
20 Mar 2020 | USD | 0.1785 | 0.1999 | 0.1661 | 0.1835 | 5.505 | -0 (-0.11%) | 5,900 |
19 Mar 2020 | USD | 0.1655 | 0.1837 | 0.13 | 0.1837 | 5.511 | +0.029 (+18.52%) | 86,400 |
18 Mar 2020 | USD | 0.1919 | 0.1919 | 0.15 | 0.155 | 4.65 | -0.037 (-19.27%) | 120,300 |
17 Mar 2020 | USD | 0.17 | 0.21 | 0.155 | 0.192 | 5.76 | +0.022 (+12.94%) | 10,600 |
16 Mar 2020 | USD | 0.2421 | 0.2421 | 0.16 | 0.17 | 5.1 | -0.025 (-12.82%) | 71,100 |
13 Mar 2020 | USD | 0.155 | 0.245 | 0.155 | 0.195 | 5.85 | -0.004 (-1.96%) | 144,800 |
12 Mar 2020 | USD | 0.235 | 0.235 | 0.15 | 0.1989 | 5.967 | -0.031 (-13.52%) | 136,400 |
11 Mar 2020 | USD | 0.249 | 0.25 | 0.2072 | 0.23 | 6.9 | -0.005 (-2.13%) | 83,500 |