Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 0.13 | 0.1306 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 50,000 |
15 Aug 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.1151 | 0.1306 | 0.1151 | 0.13 | 0.13 | +0.018 (+15.86%) | 55,055 |
13 Aug 2019 | USD | 0.1122 | 0.1122 | 0.1122 | 0.1122 | 0.1122 | -0.014 (-11.30%) | 2,000 |
12 Aug 2019 | USD | 0.125 | 0.1311 | 0.115 | 0.1265 | 0.1265 | +0.002 (+1.20%) | 76,400 |
9 Aug 2019 | USD | 0.1267 | 0.136 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 16,026 |
8 Aug 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 14,000 |
7 Aug 2019 | USD | 0.0987 | 0.1229 | 0.0987 | 0.12 | 0.12 | +0.025 (+26.05%) | 171,000 |
6 Aug 2019 | USD | 0.1222 | 0.1222 | 0.095 | 0.0952 | 0.0952 | -0.017 (-15%) | 131,501 |
5 Aug 2019 | USD | 0.12 | 0.12 | 0.112 | 0.112 | 0.112 | +0.002 (+1.82%) | 11,500 |
2 Aug 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 8,500 |
31 Jul 2019 | USD | 0.1126 | 0.1129 | 0.1 | 0.1 | 0.1 | -0.012 (-10.55%) | 23,700 |
30 Jul 2019 | USD | 0.1146 | 0.1222 | 0.1 | 0.1118 | 0.1118 | -0.003 (-2.36%) | 36,039 |
29 Jul 2019 | USD | 0.119 | 0.12 | 0.109 | 0.1145 | 0.1145 | -0.008 (-6.53%) | 23,400 |
26 Jul 2019 | USD | 0.1274 | 0.1274 | 0.1225 | 0.1225 | 0.1225 | +0.004 (+3.46%) | 26,500 |
25 Jul 2019 | USD | 0.115 | 0.1184 | 0.115 | 0.1184 | 0.1184 | +0.006 (+5.53%) | 38,450 |
24 Jul 2019 | USD | 0.1154 | 0.1422 | 0.1122 | 0.1122 | 0.1122 | -0.002 (-2.01%) | 123,250 |
23 Jul 2019 | USD | 0.0875 | 0.1167 | 0.0853 | 0.1145 | 0.1145 | +0.025 (+27.22%) | 154,380 |
22 Jul 2019 | USD | 0.0853 | 0.09 | 0.0835 | 0.09 | 0.09 | +0.007 (+9.09%) | 78,000 |
19 Jul 2019 | USD | 0.0776 | 0.0825 | 0.071 | 0.0825 | 0.0825 | +0.001 (+1.35%) | 18,880 |
18 Jul 2019 | USD | 0.082 | 0.082 | 0.0687 | 0.0814 | 0.0814 | -0.001 (-1.21%) | 12,143 |
17 Jul 2019 | USD | 0.07 | 0.0824 | 0.07 | 0.0824 | 0.0824 | +0.011 (+15.57%) | 25,000 |
16 Jul 2019 | USD | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0 (0.0%) | 0 |
15 Jul 2019 | USD | 0.0713 | 0.0713 | 0.0713 | 0.0713 | 0.0713 | +0 (+0.14%) | 49,000 |
12 Jul 2019 | USD | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0 (0.0%) | 0 |
11 Jul 2019 | USD | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0 (0.0%) | 0 |
10 Jul 2019 | USD | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0 (0.0%) | 0 |
9 Jul 2019 | USD | 0.075 | 0.075 | 0.0712 | 0.0712 | 0.0712 | -0.002 (-3.13%) | 18,500 |
8 Jul 2019 | USD | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | -0.002 (-2.26%) | 6,000 |