Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | USD | 0.154 | 0.1639 | 0.1505 | 0.154 | 0.154 | +0.008 (+5.62%) | 55,393 |
13 May 2019 | USD | 0.155 | 0.155 | 0.1347 | 0.1458 | 0.1458 | -0.008 (-5.32%) | 78,766 |
10 May 2019 | USD | 0.136 | 0.1551 | 0.12 | 0.154 | 0.154 | +0.009 (+6.50%) | 15,925 |
9 May 2019 | USD | 0.1596 | 0.169 | 0.1436 | 0.1446 | 0.1446 | -0.015 (-9.63%) | 77,950 |
8 May 2019 | USD | 0.165 | 0.1691 | 0.15 | 0.16 | 0.16 | -0.017 (-9.40%) | 22,299 |
7 May 2019 | USD | 0.164 | 0.1783 | 0.16 | 0.1766 | 0.1766 | -0.006 (-3.29%) | 65,990 |
6 May 2019 | USD | 0.187 | 0.206 | 0.16 | 0.1826 | 0.1826 | -0.024 (-11.74%) | 127,667 |
3 May 2019 | USD | 0.1842 | 0.2069 | 0.1842 | 0.2069 | 0.2069 | +0.02 (+10.64%) | 92,253 |
2 May 2019 | USD | 0.1765 | 0.191 | 0.162 | 0.187 | 0.187 | +0.01 (+5.89%) | 201,088 |
1 May 2019 | USD | 0.1892 | 0.1892 | 0.1639 | 0.1766 | 0.1766 | +0.007 (+3.94%) | 86,981 |
30 Apr 2019 | USD | 0.1542 | 0.185 | 0.1504 | 0.1699 | 0.1699 | +0.008 (+5.07%) | 30,760 |
29 Apr 2019 | USD | 0.1771 | 0.2 | 0.1522 | 0.1617 | 0.1617 | -0.021 (-11.59%) | 133,305 |
26 Apr 2019 | USD | 0.2056 | 0.21 | 0.1684 | 0.1829 | 0.1829 | -0.02 (-9.77%) | 212,124 |
25 Apr 2019 | USD | 0.17 | 0.209 | 0.17 | 0.2027 | 0.2027 | +0.023 (+12.61%) | 426,030 |
24 Apr 2019 | USD | 0.1692 | 0.19 | 0.156 | 0.18 | 0.18 | +0.012 (+7.33%) | 192,404 |
23 Apr 2019 | USD | 0.2138 | 0.2338 | 0.1638 | 0.1677 | 0.1677 | -0.043 (-20.52%) | 1,338,118 |
22 Apr 2019 | USD | 0.2294 | 0.2332 | 0.2 | 0.211 | 0.211 | -0.021 (-9.05%) | 65,404 |
19 Apr 2019 | USD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.22 | 0.2403 | 0.2151 | 0.232 | 0.232 | +0.023 (+11.06%) | 337,690 |
17 Apr 2019 | USD | 0.2089 | 0.2089 | 0.2089 | 0.2089 | 0.2089 | -0.013 (-5.94%) | 650 |
16 Apr 2019 | USD | 0.1847 | 0.2221 | 0.1847 | 0.2221 | 0.2221 | +0.041 (+22.50%) | 31,150 |
15 Apr 2019 | USD | 0.1929 | 0.1929 | 0.1708 | 0.1813 | 0.1813 | -0.012 (-6.06%) | 3,810 |
12 Apr 2019 | USD | 0.1858 | 0.2196 | 0.1821 | 0.193 | 0.193 | +0.008 (+4.27%) | 12,390 |
11 Apr 2019 | USD | 0.1907 | 0.1919 | 0.1851 | 0.1851 | 0.1851 | +0.015 (+8.88%) | 1,650 |
10 Apr 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
9 Apr 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.026 (-13.27%) | 5,000 |
8 Apr 2019 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 0.1701 | 0.196 | 0.1701 | 0.196 | 0.196 | +0.029 (+17.22%) | 1,200 |
4 Apr 2019 | USD | 0.1673 | 0.1673 | 0.1672 | 0.1672 | 0.1672 | 0.0 (0.0%) | 510 |