Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 0.04 | 0.0428 | 0.035 | 0.035 | 0.035 | -0.003 (-7.89%) | 273,500 |
29 Aug 2019 | USD | 0.0387 | 0.042 | 0.038 | 0.038 | 0.038 | -0.001 (-2.31%) | 233,500 |
28 Aug 2019 | USD | 0.04 | 0.0406 | 0.038 | 0.0389 | 0.0389 | +0.001 (+2.10%) | 283,048 |
27 Aug 2019 | USD | 0.0404 | 0.041 | 0.0365 | 0.0381 | 0.0381 | -0.002 (-4.75%) | 160,890 |
26 Aug 2019 | USD | 0.04 | 0.0423 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 4,133 |
23 Aug 2019 | USD | 0.0394 | 0.042 | 0.0347 | 0.04 | 0.04 | 0.0 (0.0%) | 191,072 |
22 Aug 2019 | USD | 0.0375 | 0.042 | 0.0375 | 0.04 | 0.04 | -0 (-0.25%) | 18,800 |
21 Aug 2019 | USD | 0.04 | 0.0425 | 0.04 | 0.0401 | 0.0401 | -0 (-0.99%) | 4,825 |
20 Aug 2019 | USD | 0.0422 | 0.0424 | 0.04 | 0.0405 | 0.0405 | +0.001 (+1.25%) | 46,445 |
19 Aug 2019 | USD | 0.04 | 0.0441 | 0.0383 | 0.04 | 0.04 | -0.004 (-9.91%) | 149,175 |
16 Aug 2019 | USD | 0.0442 | 0.0444 | 0.0416 | 0.0444 | 0.0444 | +0.004 (+10.72%) | 36,199 |
15 Aug 2019 | USD | 0.0406 | 0.042 | 0.0401 | 0.0401 | 0.0401 | -0 (-0.74%) | 142,732 |
14 Aug 2019 | USD | 0.0455 | 0.0484 | 0.0404 | 0.0404 | 0.0404 | -0.002 (-3.81%) | 62,100 |
13 Aug 2019 | USD | 0.0446 | 0.0446 | 0.0404 | 0.042 | 0.042 | -0.004 (-7.69%) | 48,000 |
12 Aug 2019 | USD | 0.0488 | 0.0488 | 0.0404 | 0.0455 | 0.0455 | -0.001 (-2.15%) | 228,739 |
9 Aug 2019 | USD | 0.0488 | 0.0518 | 0.0465 | 0.0465 | 0.0465 | -0.001 (-2.11%) | 76,250 |
8 Aug 2019 | USD | 0.0523 | 0.0523 | 0.044 | 0.0475 | 0.0475 | -0.002 (-4.04%) | 211,200 |
7 Aug 2019 | USD | 0.0484 | 0.05 | 0.045 | 0.0495 | 0.0495 | -0.001 (-1%) | 37,555 |
6 Aug 2019 | USD | 0.05 | 0.0529 | 0.045 | 0.05 | 0.05 | -0.005 (-9.09%) | 150,509 |
5 Aug 2019 | USD | 0.0607 | 0.0607 | 0.05 | 0.055 | 0.055 | -0.002 (-2.83%) | 98,770 |
2 Aug 2019 | USD | 0.0565 | 0.0599 | 0.0474 | 0.0566 | 0.0566 | +0.002 (+2.91%) | 99,440 |
1 Aug 2019 | USD | 0.0455 | 0.055 | 0.0455 | 0.055 | 0.055 | +0.009 (+20.35%) | 84,850 |
31 Jul 2019 | USD | 0.0473 | 0.0473 | 0.0406 | 0.0457 | 0.0457 | +0.001 (+1.56%) | 82,060 |
30 Jul 2019 | USD | 0.0406 | 0.047 | 0.0406 | 0.045 | 0.045 | 0.0 (0.0%) | 53,766 |
29 Jul 2019 | USD | 0.0429 | 0.0476 | 0.0389 | 0.045 | 0.045 | -0.001 (-1.10%) | 122,288 |
26 Jul 2019 | USD | 0.0449 | 0.0485 | 0.0406 | 0.0455 | 0.0455 | -0.003 (-5.21%) | 258,873 |
25 Jul 2019 | USD | 0.0471 | 0.0492 | 0.0456 | 0.048 | 0.048 | +0.003 (+6.67%) | 16,365 |
24 Jul 2019 | USD | 0.0444 | 0.0489 | 0.0444 | 0.045 | 0.045 | -0.004 (-7.60%) | 32,100 |
23 Jul 2019 | USD | 0.0483 | 0.0506 | 0.0463 | 0.0487 | 0.0487 | -0.006 (-10.64%) | 45,000 |
22 Jul 2019 | USD | 0.052 | 0.0549 | 0.048 | 0.0545 | 0.0545 | +0.001 (+1.11%) | 107,000 |