Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | USD | 0.078 | 0.078 | 0.0745 | 0.0745 | 1.8625 | +0.003 (+3.47%) | 1,770 |
29 May 2019 | USD | 0.072 | 0.072 | 0.072 | 0.072 | 1.8 | -0 (-0.28%) | 350 |
28 May 2019 | USD | 0.075 | 0.075 | 0.0722 | 0.0722 | 1.805 | -0.003 (-3.73%) | 262,406 |
27 May 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 1.875 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.0757 | 0.0757 | 0.075 | 0.075 | 1.875 | -0.002 (-2.60%) | 20,000 |
23 May 2019 | USD | 0.077 | 0.079 | 0.077 | 0.077 | 1.925 | -0.001 (-1.28%) | 25,585 |
22 May 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 1.95 | -0 (-0.26%) | 4,000 |
21 May 2019 | USD | 0.079 | 0.079 | 0.075 | 0.0782 | 1.955 | -0.005 (-5.78%) | 80,250 |
20 May 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 2.075 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 2.075 | +0.006 (+7.24%) | 500 |
16 May 2019 | USD | 0.0774 | 0.0774 | 0.0774 | 0.0774 | 1.935 | 0.0 (0.0%) | 0 |
15 May 2019 | USD | 0.0821 | 0.0872 | 0.0774 | 0.0774 | 1.935 | -0.002 (-2.03%) | 82,995 |
14 May 2019 | USD | 0.084 | 0.084 | 0.079 | 0.079 | 1.975 | -0.004 (-4.82%) | 319,336 |
13 May 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 2.075 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 2.075 | -0.001 (-1.19%) | 22,663 |
9 May 2019 | USD | 0.084 | 0.084 | 0.084 | 0.084 | 2.1 | -0.005 (-5.19%) | 2,819 |
8 May 2019 | USD | 0.0774 | 0.0886 | 0.0774 | 0.0886 | 2.215 | -0.001 (-1.56%) | 8,000 |
7 May 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 2.25 | -0.004 (-4.05%) | 5,000 |
6 May 2019 | USD | 0.0905 | 0.0938 | 0.0905 | 0.0938 | 2.345 | -0.001 (-1.26%) | 107,000 |
3 May 2019 | USD | 0.085 | 0.1 | 0.085 | 0.095 | 2.375 | +0.011 (+12.43%) | 123,125 |
2 May 2019 | USD | 0.0785 | 0.0845 | 0.0785 | 0.0845 | 2.1125 | -0 (-0.47%) | 5,833 |
1 May 2019 | USD | 0.0849 | 0.0849 | 0.0734 | 0.0849 | 2.1225 | +0.011 (+14.11%) | 114,555 |
30 Apr 2019 | USD | 0.073 | 0.075 | 0.073 | 0.0744 | 1.86 | -0.009 (-10.36%) | 82,094 |
29 Apr 2019 | USD | 0.08 | 0.083 | 0.08 | 0.083 | 2.075 | -0.001 (-1.19%) | 12,001 |
26 Apr 2019 | USD | 0.0858 | 0.0858 | 0.078 | 0.084 | 2.1 | -0.006 (-6.67%) | 294,067 |
25 Apr 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 2.25 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.089 | 0.09 | 0.0875 | 0.09 | 2.25 | 0.0 (0.0%) | 10,500 |
23 Apr 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 2.25 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.0973 | 0.0973 | 0.0862 | 0.09 | 2.25 | +0.003 (+3.69%) | 23,500 |
19 Apr 2019 | USD | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 2.17 | 0.0 (0.0%) | 0 |