Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 188,500 |
11 Sep 2019 | USD | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 274,500 |
10 Sep 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 77,200 |
9 Sep 2019 | USD | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 282,700 |
6 Sep 2019 | USD | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 181,200 |
5 Sep 2019 | USD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 120,000 |
4 Sep 2019 | USD | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 321,300 |
3 Sep 2019 | USD | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 373,000 |
2 Sep 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 293,500 |
29 Aug 2019 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 189,800 |
28 Aug 2019 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 123,400 |
27 Aug 2019 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 131,900 |
26 Aug 2019 | USD | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 208,200 |
23 Aug 2019 | USD | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 233,000 |
22 Aug 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 37,200 |
21 Aug 2019 | USD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 69,100 |
20 Aug 2019 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 82,800 |
19 Aug 2019 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 49,600 |
16 Aug 2019 | USD | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 376,700 |
15 Aug 2019 | USD | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -0.04 (-14.29%) | 376,200 |
14 Aug 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 129,700 |
13 Aug 2019 | USD | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 169,800 |
12 Aug 2019 | USD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 55,900 |
9 Aug 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 107,200 |
8 Aug 2019 | USD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 415,500 |
7 Aug 2019 | USD | 0.28 | 0.3 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 889,900 |
6 Aug 2019 | USD | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 579,100 |
5 Aug 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 1,651,100 |