Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 0.19 | 0.2079 | 0.172 | 0.19 | 0.19 | 0.0 (0.0%) | 2,232,923 |
31 Oct 2019 | USD | 0.17 | 0.2011 | 0.157 | 0.19 | 0.19 | +0.02 (+11.76%) | 3,117,616 |
30 Oct 2019 | USD | 0.165 | 0.177 | 0.162 | 0.17 | 0.17 | +0.005 (+3.03%) | 442,501 |
29 Oct 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
28 Oct 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.01 (+6.45%) | 0 |
25 Oct 2019 | USD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 3,201 |
24 Oct 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 207,793 |
23 Oct 2019 | USD | 0.1725 | 0.1725 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,000,000 |
22 Oct 2019 | USD | 0.1625 | 0.179 | 0.16 | 0.17 | 0.17 | -0.01 (-5.56%) | 2,333,628 |
21 Oct 2019 | USD | 0.185 | 0.1875 | 0.165 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,210,000 |
18 Oct 2019 | USD | 0.185 | 0.2 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 2,783,650 |
17 Oct 2019 | USD | 0.19 | 0.199 | 0.163 | 0.185 | 0.185 | +0.001 (+0.54%) | 8,441,859 |
16 Oct 2019 | USD | 0.19 | 0.204 | 0.179 | 0.184 | 0.184 | -0.006 (-3.16%) | 5,587,285 |
15 Oct 2019 | USD | 0.2 | 0.22 | 0.171 | 0.19 | 0.19 | +0.008 (+4.34%) | 6,217,346 |
14 Oct 2019 | USD | 0.182 | 0.1821 | 0.18 | 0.1821 | 0.1821 | -0.018 (-8.95%) | 2,167,565 |
11 Oct 2019 | USD | 0.2 | 0.2125 | 0.185 | 0.2 | 0.2 | 0.0 (0.0%) | 1,431,965 |
10 Oct 2019 | USD | 0.215 | 0.22 | 0.182 | 0.2 | 0.2 | -0.015 (-6.98%) | 3,622,518 |
9 Oct 2019 | USD | 0.18 | 0.2455 | 0.172 | 0.215 | 0.215 | +0.025 (+13.16%) | 20,622,542 |
8 Oct 2019 | USD | 0.2 | 0.2 | 0.157 | 0.19 | 0.19 | -0.01 (-5%) | 17,876,912 |
7 Oct 2019 | USD | 0.2 | 0.34 | 0.1711 | 0.2 | 0.2 | +0.065 (+48.15%) | 69,867,700 |
4 Oct 2019 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.009 (+7.57%) | 0 |
3 Oct 2019 | USD | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | -0.009 (-7.04%) | 1,007,000 |
2 Oct 2019 | USD | 0.1373 | 0.1373 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,250,000 |
1 Oct 2019 | USD | 0.13 | 0.1373 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 1,010,000 |
30 Sep 2019 | USD | 0.135 | 0.144 | 0.121 | 0.13 | 0.13 | -0.015 (-10.34%) | 2,928,527 |
27 Sep 2019 | USD | 0.15 | 0.15 | 0.1406 | 0.145 | 0.145 | -0.007 (-4.92%) | 4,493,322 |
26 Sep 2019 | USD | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | -0.007 (-4.69%) | 1,364,616 |
25 Sep 2019 | USD | 0.165 | 0.175 | 0.1515 | 0.16 | 0.16 | -0.003 (-1.54%) | 1,457,892 |
24 Sep 2019 | USD | 0.175 | 0.185 | 0.14 | 0.1625 | 0.1625 | -0.013 (-7.14%) | 27,086,869 |