Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | USD | 0.173 | 0.18 | 0.1598 | 0.1598 | 0.1598 | -0 (-0.13%) | 162,098 |
6 Sep 2019 | USD | 0.165 | 0.1655 | 0.16 | 0.16 | 0.16 | -0.006 (-3.38%) | 15,630 |
5 Sep 2019 | USD | 0.169 | 0.183 | 0.1656 | 0.1656 | 0.1656 | -0.018 (-9.95%) | 13,100 |
4 Sep 2019 | USD | 0.1745 | 0.1839 | 0.168 | 0.1839 | 0.1839 | +0.014 (+8.18%) | 104,722 |
3 Sep 2019 | USD | 0.1607 | 0.17 | 0.156 | 0.17 | 0.17 | +0.01 (+6.25%) | 62,688 |
2 Sep 2019 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.003 (-1.96%) | 0 |
30 Aug 2019 | USD | 0.16 | 0.174 | 0.16 | 0.1632 | 0.1632 | +0.002 (+1.37%) | 34,166 |
29 Aug 2019 | USD | 0.172 | 0.172 | 0.156 | 0.161 | 0.161 | +0.001 (+0.81%) | 35,325 |
28 Aug 2019 | USD | 0.17 | 0.1769 | 0.1597 | 0.1597 | 0.1597 | -0.013 (-7.58%) | 49,300 |
27 Aug 2019 | USD | 0.168 | 0.1729 | 0.1567 | 0.1728 | 0.1728 | +0.005 (+2.73%) | 165,095 |
26 Aug 2019 | USD | 0.174 | 0.1767 | 0.1607 | 0.1682 | 0.1682 | +0.001 (+0.36%) | 167,128 |
23 Aug 2019 | USD | 0.1425 | 0.1734 | 0.1425 | 0.1676 | 0.1676 | +0.019 (+12.86%) | 161,054 |
22 Aug 2019 | USD | 0.14 | 0.15 | 0.14 | 0.1485 | 0.1485 | +0.007 (+5.24%) | 21,941 |
21 Aug 2019 | USD | 0.1451 | 0.15 | 0.137 | 0.1411 | 0.1411 | -0.002 (-1.19%) | 29,880 |
20 Aug 2019 | USD | 0.1429 | 0.1484 | 0.1373 | 0.1428 | 0.1428 | +0.002 (+1.49%) | 35,126 |
19 Aug 2019 | USD | 0.1505 | 0.1505 | 0.138 | 0.1407 | 0.1407 | -0.009 (-6.26%) | 51,958 |
16 Aug 2019 | USD | 0.1471 | 0.16 | 0.14 | 0.1501 | 0.1501 | -0.01 (-6.19%) | 801,777 |
15 Aug 2019 | USD | 0.142 | 0.16 | 0.142 | 0.16 | 0.16 | +0.004 (+2.24%) | 42,734 |
14 Aug 2019 | USD | 0.165 | 0.1672 | 0.145 | 0.1565 | 0.1565 | -0.006 (-3.99%) | 315,754 |
13 Aug 2019 | USD | 0.1763 | 0.1763 | 0.1548 | 0.163 | 0.163 | -0.011 (-6.59%) | 106,608 |
12 Aug 2019 | USD | 0.1623 | 0.1813 | 0.15 | 0.1745 | 0.1745 | +0.009 (+5.69%) | 293,746 |
9 Aug 2019 | USD | 0.165 | 0.1813 | 0.165 | 0.1651 | 0.1651 | -0.013 (-7.20%) | 92,025 |
8 Aug 2019 | USD | 0.175 | 0.1813 | 0.168 | 0.1779 | 0.1779 | -0.003 (-1.88%) | 86,629 |
7 Aug 2019 | USD | 0.1796 | 0.1813 | 0.165 | 0.1813 | 0.1813 | +0.006 (+3.60%) | 226,885 |
6 Aug 2019 | USD | 0.177 | 0.18 | 0.1613 | 0.175 | 0.175 | -0.005 (-2.56%) | 138,400 |
5 Aug 2019 | USD | 0.1796 | 0.1796 | 0.175 | 0.1796 | 0.1796 | 0.0 (0.0%) | 314,666 |
2 Aug 2019 | USD | 0.1718 | 0.1796 | 0.1673 | 0.1796 | 0.1796 | +0.008 (+4.42%) | 94,392 |
1 Aug 2019 | USD | 0.147 | 0.172 | 0.147 | 0.172 | 0.172 | +0.008 (+4.81%) | 67,103 |
31 Jul 2019 | USD | 0.1663 | 0.173 | 0.1598 | 0.1641 | 0.1641 | +0 (+0.06%) | 96,063 |
30 Jul 2019 | USD | 0.1612 | 0.1698 | 0.1502 | 0.164 | 0.164 | +0.006 (+3.80%) | 111,742 |