Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.0575 | 0.0575 | 0.055 | 0.055 | 0.055 | +0.002 (+4.17%) | 9,000 |
7 Nov 2019 | USD | 0.0575 | 0.0575 | 0.0528 | 0.0528 | 0.0528 | +0.008 (+17.33%) | 1,300 |
6 Nov 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
5 Nov 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
4 Nov 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 0.0516 | 0.056 | 0.045 | 0.045 | 0.045 | -0.012 (-21.19%) | 61,792 |
31 Oct 2019 | USD | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | +0.011 (+24.67%) | 15,223 |
30 Oct 2019 | USD | 0.0571 | 0.06 | 0.0413 | 0.0458 | 0.0458 | -0.01 (-18.21%) | 302,500 |
29 Oct 2019 | USD | 0.057 | 0.057 | 0.055 | 0.056 | 0.056 | 0.0 (0.0%) | 53,100 |
28 Oct 2019 | USD | 0.058 | 0.058 | 0.056 | 0.056 | 0.056 | -0.004 (-6.67%) | 12,000 |
25 Oct 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.002 (-3.54%) | 4,800 |
24 Oct 2019 | USD | 0.059 | 0.0622 | 0.059 | 0.0622 | 0.0622 | +0.002 (+4.01%) | 30,000 |
23 Oct 2019 | USD | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | -0.001 (-1.97%) | 5,000 |
22 Oct 2019 | USD | 0.061 | 0.0654 | 0.061 | 0.061 | 0.061 | +0.001 (+1.67%) | 9,075 |
21 Oct 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.001 (-2.28%) | 1,000 |
18 Oct 2019 | USD | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0 (0.0%) | 0 |
17 Oct 2019 | USD | 0.0606 | 0.0659 | 0.0606 | 0.0614 | 0.0614 | +0.002 (+4.07%) | 25,000 |
16 Oct 2019 | USD | 0.056 | 0.0608 | 0.056 | 0.059 | 0.059 | -0.006 (-9.37%) | 144,594 |
15 Oct 2019 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0 (0.0%) | 0 |
14 Oct 2019 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.063 | 0.0651 | 0.063 | 0.0651 | 0.0651 | +0.001 (+1.72%) | 130,042 |
9 Oct 2019 | USD | 0.062 | 0.066 | 0.056 | 0.064 | 0.064 | -0.002 (-3.03%) | 126,100 |
8 Oct 2019 | USD | 0.0677 | 0.0677 | 0.066 | 0.066 | 0.066 | -0.002 (-2.37%) | 79,062 |
7 Oct 2019 | USD | 0.0674 | 0.0676 | 0.0664 | 0.0676 | 0.0676 | -0 (-0.59%) | 45,000 |
4 Oct 2019 | USD | 0.0683 | 0.0687 | 0.068 | 0.068 | 0.068 | +0.002 (+3.03%) | 30,223 |
3 Oct 2019 | USD | 0.068 | 0.07 | 0.066 | 0.066 | 0.066 | -0.005 (-7.43%) | 16,500 |
2 Oct 2019 | USD | 0.0715 | 0.0715 | 0.07 | 0.0713 | 0.0713 | -0 (-0.42%) | 58,100 |
1 Oct 2019 | USD | 0.0655 | 0.0716 | 0.0655 | 0.0716 | 0.0716 | -0.001 (-1.78%) | 32,100 |
30 Sep 2019 | USD | 0.07 | 0.0731 | 0.0571 | 0.0729 | 0.0729 | -0.014 (-16.21%) | 323,000 |