Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 0.392 | 0.43 | 0.392 | 0.4101 | 8.202 | +0.02 (+5.15%) | 21,460 |
23 Sep 2019 | USD | 0.395 | 0.395 | 0.39 | 0.39 | 7.8 | -0.005 (-1.27%) | 17,700 |
20 Sep 2019 | USD | 0.4124 | 0.4124 | 0.395 | 0.395 | 7.9 | -0.015 (-3.78%) | 219,061 |
19 Sep 2019 | USD | 0.403 | 0.4186 | 0.403 | 0.4105 | 8.21 | +0.011 (+2.63%) | 150,439 |
18 Sep 2019 | USD | 0.4055 | 0.41 | 0.3902 | 0.4 | 8 | +0.035 (+9.59%) | 120,186 |
17 Sep 2019 | USD | 0.359 | 0.365 | 0.359 | 0.365 | 7.3 | +0.025 (+7.35%) | 1,000 |
16 Sep 2019 | USD | 0.365 | 0.365 | 0.34 | 0.34 | 6.8 | -0.025 (-6.85%) | 33,341 |
13 Sep 2019 | USD | 0.3616 | 0.365 | 0.3616 | 0.365 | 7.3 | +0.015 (+4.20%) | 17,800 |
12 Sep 2019 | USD | 0.38 | 0.38 | 0.3503 | 0.3503 | 7.006 | -0.019 (-5.07%) | 70,022,092 |
11 Sep 2019 | USD | 0.3642 | 0.375 | 0.3625 | 0.369 | 7.38 | +0.019 (+5.43%) | 36,980 |
10 Sep 2019 | USD | 0.34 | 0.365 | 0.34 | 0.35 | 7 | +0.01 (+2.94%) | 56,200 |
9 Sep 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 6.8 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 0.35 | 0.35 | 0.3344 | 0.34 | 6.8 | -0.01 (-2.86%) | 36,414 |
5 Sep 2019 | USD | 0.3425 | 0.4 | 0.34 | 0.35 | 7 | +0.008 (+2.34%) | 300,414 |
4 Sep 2019 | USD | 0.33 | 0.344 | 0.33 | 0.342 | 6.84 | +0.012 (+3.64%) | 500,394 |
3 Sep 2019 | USD | 0.33 | 0.33 | 0.3 | 0.33 | 6.6 | +0.01 (+3.13%) | 11,500 |
2 Sep 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 6.4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 6.4 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.32 | 0.33 | 0.31 | 0.32 | 6.4 | +0.014 (+4.58%) | 78,750 |
28 Aug 2019 | USD | 0.306 | 0.306 | 0.306 | 0.306 | 6.12 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.3055 | 0.31 | 0.3055 | 0.306 | 6.12 | +0.001 (+0.33%) | 4,650 |
26 Aug 2019 | USD | 0.29 | 0.305 | 0.29 | 0.305 | 6.1 | +0.005 (+1.67%) | 82,500 |
23 Aug 2019 | USD | 0.29 | 0.31 | 0.29 | 0.3 | 6 | +0.016 (+5.63%) | 292,250 |
22 Aug 2019 | USD | 0.29 | 0.29 | 0.28 | 0.284 | 5.68 | +0.005 (+1.79%) | 51,550 |
21 Aug 2019 | USD | 0.279 | 0.279 | 0.279 | 0.279 | 5.58 | -0.009 (-3.29%) | 290 |
20 Aug 2019 | USD | 0.2993 | 0.2993 | 0.2885 | 0.2885 | 5.77 | +0.013 (+4.91%) | 3,000 |
19 Aug 2019 | USD | 0.3 | 0.3 | 0.275 | 0.275 | 5.5 | -0.025 (-8.33%) | 6,000 |
16 Aug 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 6 | +0.034 (+12.78%) | 1,000 |
15 Aug 2019 | USD | 0.266 | 0.266 | 0.266 | 0.266 | 5.32 | -0.008 (-2.92%) | 1,800 |
14 Aug 2019 | USD | 0.2665 | 0.274 | 0.25 | 0.274 | 5.48 | -0.018 (-6.04%) | 655,000 |