Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +0.01 (+25%) | 68,300 |
20 May 2019 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 47,000 |
17 May 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.0 (0.0%) | 42,900 |
16 May 2019 | USD | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.005 (-11.11%) | 144,000 |
15 May 2019 | USD | 0.05 | 0.05 | 0.04 | 0.045 | 0.045 | -0.005 (-10%) | 151,100 |
14 May 2019 | USD | 0.038 | 0.05 | 0.038 | 0.05 | 0.05 | +0.005 (+11.11%) | 5,900 |
13 May 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 500 |
8 May 2019 | USD | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.045 | 0.045 | 0.036 | 0.045 | 0.045 | 0.0 (0.0%) | 2,700 |
6 May 2019 | USD | 0.05 | 0.05 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 79,800 |
3 May 2019 | USD | 0.04 | 0.049 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 49,200 |
2 May 2019 | USD | 0.04 | 0.047 | 0.04 | 0.045 | 0.045 | +0.005 (+12.50%) | 228,800 |
1 May 2019 | USD | 0.041 | 0.041 | 0.04 | 0.04 | 0.04 | -0.001 (-2.44%) | 90,000 |
30 Apr 2019 | USD | 0.045 | 0.045 | 0.041 | 0.041 | 0.041 | -0.004 (-8.89%) | 18,000 |
29 Apr 2019 | USD | 0.045 | 0.045 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 117,700 |
26 Apr 2019 | USD | 0.05 | 0.05 | 0.04 | 0.045 | 0.045 | 0.0 (0.0%) | 12,200 |
25 Apr 2019 | USD | 0.05 | 0.05 | 0.035 | 0.045 | 0.045 | 0.0 (0.0%) | 37,100 |
24 Apr 2019 | USD | 0.035 | 0.047 | 0.035 | 0.045 | 0.045 | +0.007 (+18.42%) | 82,700 |
23 Apr 2019 | USD | 0.035 | 0.038 | 0.03 | 0.038 | 0.038 | +0.002 (+5.56%) | 42,300 |
22 Apr 2019 | USD | 0.037 | 0.038 | 0.036 | 0.036 | 0.036 | -0.004 (-10.00%) | 113,500 |
19 Apr 2019 | USD | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.002 (+5.26%) | 0 |
18 Apr 2019 | USD | 0.05 | 0.053 | 0.038 | 0.038 | 0.038 | -0.005 (-11.63%) | 59,600 |
17 Apr 2019 | USD | 0.035 | 0.043 | 0.035 | 0.043 | 0.043 | +0.008 (+22.86%) | 264,200 |
16 Apr 2019 | USD | 0.029 | 0.035 | 0.029 | 0.035 | 0.035 | +0.006 (+20.69%) | 135,200 |
15 Apr 2019 | USD | 0.03 | 0.03 | 0.029 | 0.029 | 0.029 | -0.001 (-3.33%) | 13,600 |
12 Apr 2019 | USD | 0.03 | 0.03 | 0.028 | 0.03 | 0.03 | 0.0 (0.0%) | 61,000 |
11 Apr 2019 | USD | 0.025 | 0.03 | 0.025 | 0.03 | 0.03 | 0.0 (0.0%) | 78,800 |
10 Apr 2019 | USD | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.0 (0.0%) | 10,000 |