Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.1 | 0.11 | 0.084 | 0.107 | 0.107 | -0.008 (-6.96%) | 33,967 |
20 May 2019 | USD | 0.0792 | 0.115 | 0.0792 | 0.115 | 0.115 | +0.002 (+1.86%) | 11,122 |
17 May 2019 | USD | 0.099 | 0.1129 | 0.0976 | 0.1129 | 0.1129 | +0.006 (+5.91%) | 36,446 |
16 May 2019 | USD | 0.0858 | 0.11 | 0.0817 | 0.1066 | 0.1066 | +0.013 (+13.40%) | 94,776 |
15 May 2019 | USD | 0.091 | 0.1 | 0.09 | 0.094 | 0.094 | +0.003 (+3.30%) | 64,163 |
14 May 2019 | USD | 0.103 | 0.103 | 0.091 | 0.091 | 0.091 | -0.015 (-13.99%) | 13,152 |
13 May 2019 | USD | 0.0956 | 0.11 | 0.094 | 0.1058 | 0.1058 | -0.001 (-0.47%) | 37,760 |
10 May 2019 | USD | 0.0976 | 0.1063 | 0.0943 | 0.1063 | 0.1063 | -0.004 (-3.36%) | 36,435 |
9 May 2019 | USD | 0.1025 | 0.118 | 0.1025 | 0.11 | 0.11 | +0 (+0.09%) | 5,872 |
8 May 2019 | USD | 0.11 | 0.11 | 0.1099 | 0.1099 | 0.1099 | +0.004 (+3.68%) | 1,980 |
7 May 2019 | USD | 0.118 | 0.118 | 0.106 | 0.106 | 0.106 | -0.008 (-6.69%) | 13,665 |
6 May 2019 | USD | 0.09 | 0.1175 | 0.09 | 0.1136 | 0.1136 | +0.013 (+12.48%) | 24,140 |
3 May 2019 | USD | 0.1 | 0.101 | 0.0956 | 0.101 | 0.101 | -0.002 (-1.56%) | 50,523 |
2 May 2019 | USD | 0.1046 | 0.1057 | 0.0939 | 0.1026 | 0.1026 | -0.004 (-3.57%) | 23,225 |
1 May 2019 | USD | 0.1113 | 0.1113 | 0.1056 | 0.1064 | 0.1064 | -0.004 (-3.54%) | 139,364 |
30 Apr 2019 | USD | 0.11 | 0.1145 | 0.1061 | 0.1103 | 0.1103 | +0 (+0.27%) | 33,300 |
29 Apr 2019 | USD | 0.104 | 0.1158 | 0.1019 | 0.11 | 0.11 | -0.005 (-4.35%) | 16,841 |
26 Apr 2019 | USD | 0.122 | 0.122 | 0.1095 | 0.115 | 0.115 | -0.007 (-5.43%) | 29,966 |
25 Apr 2019 | USD | 0.1108 | 0.1216 | 0.1108 | 0.1216 | 0.1216 | +0.004 (+3.67%) | 3,000 |
24 Apr 2019 | USD | 0.119 | 0.122 | 0.1101 | 0.1173 | 0.1173 | -0.003 (-2.25%) | 16,100 |
23 Apr 2019 | USD | 0.12 | 0.122 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 47,700 |
22 Apr 2019 | USD | 0.118 | 0.122 | 0.1132 | 0.12 | 0.12 | 0.0 (0.0%) | 41,566 |
19 Apr 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.116 | 0.1222 | 0.1101 | 0.12 | 0.12 | +0.006 (+4.90%) | 132,729 |
17 Apr 2019 | USD | 0.1502 | 0.1502 | 0.11 | 0.1144 | 0.1144 | -0.031 (-21.10%) | 111,348 |
16 Apr 2019 | USD | 0.134 | 0.1478 | 0.134 | 0.145 | 0.145 | +0.003 (+2.11%) | 34,350 |
15 Apr 2019 | USD | 0.1408 | 0.142 | 0.14 | 0.142 | 0.142 | +0.001 (+1.00%) | 73,388 |
12 Apr 2019 | USD | 0.134 | 0.16 | 0.134 | 0.1406 | 0.1406 | -0.018 (-11.57%) | 44,377 |
11 Apr 2019 | USD | 0.156 | 0.159 | 0.156 | 0.159 | 0.159 | -0.001 (-0.63%) | 18,530 |
10 Apr 2019 | USD | 0.16 | 0.164 | 0.156 | 0.16 | 0.16 | -0.003 (-1.84%) | 19,300 |