Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | USD | 0.36 | 0.4 | 0.35 | 0.4 | 0.4 | +0.083 (+26.10%) | 1,466 |
12 Jul 2019 | USD | 0.375 | 0.4 | 0.3172 | 0.3172 | 0.3172 | -0.083 (-20.70%) | 2,315 |
11 Jul 2019 | USD | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.05 (+14.29%) | 267 |
10 Jul 2019 | USD | 0.375 | 0.4 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 306 |
9 Jul 2019 | USD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.05 (-12.20%) | 6,401 |
8 Jul 2019 | USD | 0.29 | 0.42 | 0.29 | 0.41 | 0.41 | +0.06 (+17.14%) | 21,871 |
5 Jul 2019 | USD | 0.35 | 0.35 | 0.29 | 0.35 | 0.35 | +0.01 (+2.94%) | 22,153 |
4 Jul 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.345 | 0.35 | 0.2866 | 0.34 | 0.34 | -0.005 (-1.45%) | 17,322 |
2 Jul 2019 | USD | 0.3 | 0.37 | 0.2866 | 0.345 | 0.345 | 0.0 (0.0%) | 13,088 |
1 Jul 2019 | USD | 0.37 | 0.41 | 0.272 | 0.345 | 0.345 | -0.035 (-9.21%) | 11,412 |
28 Jun 2019 | USD | 0.3301 | 0.41 | 0.311 | 0.38 | 0.38 | +0.05 (+15.12%) | 16,298 |
27 Jun 2019 | USD | 0.395 | 0.395 | 0.3101 | 0.3301 | 0.3301 | -0.065 (-16.43%) | 15,492 |
26 Jun 2019 | USD | 0.42 | 0.42 | 0.32 | 0.395 | 0.395 | +0.005 (+1.28%) | 13,374 |
25 Jun 2019 | USD | 0.3189 | 0.39 | 0.3101 | 0.39 | 0.39 | -0.03 (-7.14%) | 1,862 |
24 Jun 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.03 (+7.69%) | 272 |
21 Jun 2019 | USD | 0.38 | 0.39 | 0.3101 | 0.39 | 0.39 | +0.01 (+2.63%) | 2,268 |
20 Jun 2019 | USD | 0.3601 | 0.42 | 0.3102 | 0.38 | 0.38 | 0.0 (0.0%) | 19,879 |
19 Jun 2019 | USD | 0.42 | 0.42 | 0.3601 | 0.38 | 0.38 | -0.036 (-8.57%) | 5,509 |
18 Jun 2019 | USD | 0.4535 | 0.4535 | 0.3601 | 0.4156 | 0.4156 | +0.001 (+0.14%) | 1,018 |
17 Jun 2019 | USD | 0.43 | 0.47 | 0.415 | 0.415 | 0.415 | -0.035 (-7.78%) | 835 |
14 Jun 2019 | USD | 0.361 | 0.45 | 0.3601 | 0.45 | 0.45 | -0.02 (-4.26%) | 15,201 |
13 Jun 2019 | USD | 0.37 | 0.47 | 0.37 | 0.47 | 0.47 | +0.11 (+30.52%) | 301 |
12 Jun 2019 | USD | 0.451 | 0.49 | 0.3601 | 0.3601 | 0.3601 | -0.01 (-2.68%) | 644 |
11 Jun 2019 | USD | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | +0.01 (+2.75%) | 427 |
10 Jun 2019 | USD | 0.51 | 0.51 | 0.36 | 0.3601 | 0.3601 | -0.148 (-29.11%) | 4,914 |
7 Jun 2019 | USD | 0.51 | 0.51 | 0.36 | 0.508 | 0.508 | +0.148 (+41.11%) | 3,312 |
6 Jun 2019 | USD | 0.47 | 0.47 | 0.36 | 0.36 | 0.36 | -0.19 (-34.55%) | 1,789 |
5 Jun 2019 | USD | 0.35 | 0.55 | 0.35 | 0.55 | 0.55 | +0.176 (+47.06%) | 4,122 |
4 Jun 2019 | USD | 0.38 | 0.38 | 0.374 | 0.374 | 0.374 | -0.136 (-26.67%) | 1,627 |