Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | USD | 0.075 | 0.0825 | 0.07 | 0.08 | 0.08 | +0.008 (+11.42%) | 2,324,916 |
16 May 2019 | USD | 0.0599 | 0.0841 | 0.0552 | 0.0718 | 0.0718 | +0.072 (+NA) | 9,199,876 |
15 May 2019 | USD | 0 | 0 | 0 | 0 | 0 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0 | 0 | 0 | 0 | 0 | -0.29 (-100%) | 0 |
13 May 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.004 (+1.36%) | 0 |
10 May 2019 | USD | 0.317 | 0.319 | 0.27 | 0.2861 | 0.2861 | -0.034 (-10.59%) | 2,158,367 |
9 May 2019 | USD | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.05 (-13.51%) | 1,589,900 |
8 May 2019 | USD | 0.39 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,449,600 |
7 May 2019 | USD | 0.43 | 0.44 | 0.38 | 0.39 | 0.39 | -0.03 (-7.14%) | 1,145,100 |
6 May 2019 | USD | 0.41 | 0.44 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 628,400 |
3 May 2019 | USD | 0.39 | 0.45 | 0.36 | 0.44 | 0.44 | +0.03 (+7.32%) | 2,137,200 |
2 May 2019 | USD | 0.45 | 0.46 | 0.4 | 0.41 | 0.41 | -0.05 (-10.87%) | 1,533,900 |
1 May 2019 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 (-9.80%) | 1,125,300 |
30 Apr 2019 | USD | 0.48 | 0.52 | 0.46 | 0.51 | 0.51 | +0.01 (+2%) | 2,033,900 |
29 Apr 2019 | USD | 0.48 | 0.53 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 1,609,600 |
26 Apr 2019 | USD | 0.46 | 0.49 | 0.45 | 0.48 | 0.48 | +0.02 (+4.35%) | 969,700 |
25 Apr 2019 | USD | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 887,800 |
24 Apr 2019 | USD | 0.5 | 0.52 | 0.45 | 0.49 | 0.49 | -0.05 (-9.26%) | 1,474,900 |
23 Apr 2019 | USD | 0.47 | 0.56 | 0.43 | 0.54 | 0.54 | +0.06 (+12.50%) | 2,641,000 |
22 Apr 2019 | USD | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,309,600 |
19 Apr 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.48 | 0.5 | 0.43 | 0.47 | 0.47 | -0.05 (-9.62%) | 6,667,000 |
17 Apr 2019 | USD | 0.56 | 0.61 | 0.5 | 0.52 | 0.52 | -0.1 (-16.13%) | 5,133,100 |
16 Apr 2019 | USD | 0.69 | 0.69 | 0.45 | 0.62 | 0.62 | -0.45 (-42.06%) | 25,281,000 |
15 Apr 2019 | USD | 1.17 | 1.19 | 1.03 | 1.07 | 1.07 | -0.1 (-8.55%) | 2,191,100 |
12 Apr 2019 | USD | 1.25 | 1.28 | 1.11 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,272,300 |
11 Apr 2019 | USD | 1.29 | 1.35 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 983,400 |
10 Apr 2019 | USD | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 769,800 |
9 Apr 2019 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 357,100 |
8 Apr 2019 | USD | 1.21 | 1.29 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 606,000 |