Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 0.072 | 0.0881 | 0.072 | 0.0881 | 0.2643 | +0.009 (+11.24%) | 3,050 |
17 May 2019 | USD | 0.0792 | 0.0792 | 0.0792 | 0.0792 | 0.2376 | +0.006 (+8.64%) | 4,000 |
16 May 2019 | USD | 0.088 | 0.088 | 0.0709 | 0.0729 | 0.2187 | -0.015 (-17.06%) | 15,502 |
15 May 2019 | USD | 0.0879 | 0.0879 | 0.0856 | 0.0879 | 0.2637 | +0.004 (+4.39%) | 14,326 |
14 May 2019 | USD | 0.093 | 0.093 | 0.08 | 0.0842 | 0.2526 | 0.0 (0.0%) | 69,476 |
13 May 2019 | USD | 0.0856 | 0.0918 | 0.0842 | 0.0842 | 0.2526 | +0.013 (+18.93%) | 23,000 |
10 May 2019 | USD | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.2124 | -0.007 (-9.23%) | 100 |
9 May 2019 | USD | 0.0778 | 0.082 | 0.0773 | 0.078 | 0.234 | 0.0 (0.0%) | 18,199 |
8 May 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.234 | +0.002 (+2.63%) | 390 |
7 May 2019 | USD | 0.0768 | 0.0768 | 0.076 | 0.076 | 0.228 | -0.001 (-1.04%) | 695 |
6 May 2019 | USD | 0.072 | 0.0768 | 0.072 | 0.0768 | 0.2304 | +0.001 (+1.05%) | 1,250 |
3 May 2019 | USD | 0.0839 | 0.0839 | 0.076 | 0.076 | 0.228 | -0.005 (-6.17%) | 1,225 |
2 May 2019 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.243 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.243 | 0.0 (0.0%) | 0 |
30 Apr 2019 | USD | 0.0742 | 0.081 | 0.0742 | 0.081 | 0.243 | +0.008 (+11.57%) | 29,375 |
29 Apr 2019 | USD | 0.082 | 0.082 | 0.0726 | 0.0726 | 0.2178 | -0.014 (-15.87%) | 19,600 |
26 Apr 2019 | USD | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.2589 | +0.004 (+5.24%) | 300 |
25 Apr 2019 | USD | 0.082 | 0.082 | 0.082 | 0.082 | 0.246 | -0.004 (-4.65%) | 1,400 |
24 Apr 2019 | USD | 0.0877 | 0.0877 | 0.086 | 0.086 | 0.258 | -0.004 (-4.44%) | 20,150 |
23 Apr 2019 | USD | 0.0945 | 0.0945 | 0.09 | 0.09 | 0.27 | +0.001 (+0.78%) | 5,500 |
22 Apr 2019 | USD | 0.0893 | 0.0893 | 0.0812 | 0.0893 | 0.2679 | -0.002 (-1.65%) | 4,404 |
19 Apr 2019 | USD | 0.0908 | 0.0908 | 0.0908 | 0.0908 | 0.2724 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.089 | 0.0945 | 0.08 | 0.0908 | 0.2724 | +0.001 (+1.00%) | 35,700 |
17 Apr 2019 | USD | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.2697 | 0.0 (0.0%) | 0 |
16 Apr 2019 | USD | 0.0887 | 0.0899 | 0.0887 | 0.0899 | 0.2697 | +0.003 (+3.33%) | 4,500 |
15 Apr 2019 | USD | 0.0861 | 0.087 | 0.0861 | 0.087 | 0.261 | -0.001 (-1.58%) | 2,000 |
12 Apr 2019 | USD | 0.0884 | 0.0884 | 0.0884 | 0.0884 | 0.2652 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.1 | 0.1021 | 0.0884 | 0.0884 | 0.2652 | -0.015 (-14.17%) | 540 |
10 Apr 2019 | USD | 0.103 | 0.103 | 0.103 | 0.103 | 0.309 | 0.0 (0.0%) | 0 |
9 Apr 2019 | USD | 0.115 | 0.115 | 0.0965 | 0.103 | 0.309 | -0.008 (-7.04%) | 120,384 |