Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.0715 | 0.087 | 0.0715 | 0.087 | 0.087 | +0.009 (+11.40%) | 28,400 |
26 Sep 2019 | USD | 0.08 | 0.08 | 0.0781 | 0.0781 | 0.0781 | -0.007 (-7.90%) | 3,130 |
25 Sep 2019 | USD | 0.0802 | 0.0848 | 0.0802 | 0.0848 | 0.0848 | -0 (-0.24%) | 25,937 |
24 Sep 2019 | USD | 0.0743 | 0.085 | 0.0743 | 0.085 | 0.085 | -0.005 (-5.35%) | 11,570 |
23 Sep 2019 | USD | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.0945 | 0.0945 | 0.084 | 0.0898 | 0.0898 | -0.005 (-4.87%) | 64,450 |
19 Sep 2019 | USD | 0.0968 | 0.0968 | 0.0781 | 0.0944 | 0.0944 | -0.005 (-4.65%) | 353,452 |
18 Sep 2019 | USD | 0.1016 | 0.1032 | 0.091 | 0.099 | 0.099 | -0.003 (-2.56%) | 24,200 |
17 Sep 2019 | USD | 0.0971 | 0.1028 | 0.0962 | 0.1016 | 0.1016 | +0.007 (+6.95%) | 68,896 |
16 Sep 2019 | USD | 0.097 | 0.097 | 0.095 | 0.095 | 0.095 | +0.002 (+2.04%) | 20,038 |
13 Sep 2019 | USD | 0.1 | 0.1037 | 0.0931 | 0.0931 | 0.0931 | -0.013 (-12.34%) | 71,115 |
12 Sep 2019 | USD | 0.1085 | 0.109 | 0.1062 | 0.1062 | 0.1062 | +0.006 (+6.20%) | 30,000 |
11 Sep 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 0.11 | 0.1123 | 0.1 | 0.1 | 0.1 | -0.009 (-8.34%) | 56,999 |
9 Sep 2019 | USD | 0.128 | 0.1304 | 0.1091 | 0.1091 | 0.1091 | -0.023 (-17.66%) | 37,872 |
6 Sep 2019 | USD | 0.1285 | 0.1325 | 0.1275 | 0.1325 | 0.1325 | +0.003 (+1.92%) | 24,154 |
5 Sep 2019 | USD | 0.1541 | 0.1542 | 0.1286 | 0.13 | 0.13 | -0.024 (-15.69%) | 180,246 |
4 Sep 2019 | USD | 0.13 | 0.1542 | 0.13 | 0.1542 | 0.1542 | +0.024 (+18.62%) | 98,109 |
3 Sep 2019 | USD | 0.1368 | 0.1368 | 0.13 | 0.13 | 0.13 | -0.003 (-2.48%) | 20,000 |
2 Sep 2019 | USD | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.14 | 0.14 | 0.1333 | 0.1333 | 0.1333 | -0.005 (-3.89%) | 63,500 |
29 Aug 2019 | USD | 0.1373 | 0.1403 | 0.1335 | 0.1387 | 0.1387 | +0.002 (+1.09%) | 33,671 |
28 Aug 2019 | USD | 0.1378 | 0.1403 | 0.1285 | 0.1372 | 0.1372 | +0.004 (+2.62%) | 136,033 |
27 Aug 2019 | USD | 0.1216 | 0.1337 | 0.1117 | 0.1337 | 0.1337 | +0.005 (+3.64%) | 25,000 |
26 Aug 2019 | USD | 0.122 | 0.1372 | 0.122 | 0.129 | 0.129 | 0.0 (0.0%) | 28,300 |
23 Aug 2019 | USD | 0.1177 | 0.1298 | 0.1177 | 0.129 | 0.129 | -0.001 (-0.77%) | 53,260 |
22 Aug 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.1231 | 0.1318 | 0.1183 | 0.13 | 0.13 | -0.003 (-2.48%) | 70,100 |
20 Aug 2019 | USD | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.0 (0.0%) | 1,100 |
19 Aug 2019 | USD | 0.1227 | 0.1333 | 0.1197 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 64,953 |