Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 0.1349 | 0.1349 | 0.1 | 0.134 | 0.134 | +0.009 (+7.29%) | 2,744 |
12 Aug 2019 | USD | 0.1075 | 0.1349 | 0.1 | 0.1249 | 0.1249 | -0.018 (-12.35%) | 19,700 |
9 Aug 2019 | USD | 0.1001 | 0.1425 | 0.1001 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 9,711 |
8 Aug 2019 | USD | 0.14 | 0.1425 | 0.1313 | 0.14 | 0.14 | +0.002 (+1.45%) | 25,658 |
7 Aug 2019 | USD | 0.09 | 0.1425 | 0.09 | 0.138 | 0.138 | +0.018 (+15.10%) | 62,884 |
6 Aug 2019 | USD | 0.1125 | 0.125 | 0.1 | 0.1199 | 0.1199 | +0.02 (+19.90%) | 20,842 |
5 Aug 2019 | USD | 0.13 | 0.14 | 0.1 | 0.1 | 0.1 | -0.03 (-23.08%) | 86,222 |
2 Aug 2019 | USD | 0.1081 | 0.145 | 0.1081 | 0.13 | 0.13 | 0.0 (0.0%) | 23,444 |
1 Aug 2019 | USD | 0.13 | 0.147 | 0.1081 | 0.13 | 0.13 | +0.01 (+8.33%) | 7,303 |
31 Jul 2019 | USD | 0.125 | 0.1411 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 12,695 |
30 Jul 2019 | USD | 0.1038 | 0.1499 | 0.1 | 0.12 | 0.12 | -0.03 (-19.95%) | 46,573 |
29 Jul 2019 | USD | 0.15 | 0.195 | 0.1101 | 0.1499 | 0.1499 | -0.02 (-11.82%) | 64,943 |
26 Jul 2019 | USD | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 0.0 (0.0%) | 27,004 |
25 Jul 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.019 (-10.05%) | 785 |
24 Jul 2019 | USD | 0.17 | 0.195 | 0.15 | 0.189 | 0.189 | +0.001 (+0.53%) | 29,397 |
23 Jul 2019 | USD | 0.185 | 0.188 | 0.15 | 0.188 | 0.188 | +0.011 (+6.21%) | 4,202 |
22 Jul 2019 | USD | 0.17 | 0.19 | 0.15 | 0.177 | 0.177 | +0.007 (+4.12%) | 34,789 |
19 Jul 2019 | USD | 0.195 | 0.195 | 0.17 | 0.17 | 0.17 | -0.025 (-12.82%) | 29,067 |
18 Jul 2019 | USD | 0.1849 | 0.195 | 0.1737 | 0.195 | 0.195 | +0.005 (+2.63%) | 40,422 |
17 Jul 2019 | USD | 0.215 | 0.215 | 0.16 | 0.19 | 0.19 | -0.02 (-9.52%) | 25,366 |
16 Jul 2019 | USD | 0.175 | 0.215 | 0.167 | 0.21 | 0.21 | +0.01 (+5%) | 13,927 |
15 Jul 2019 | USD | 0.22 | 0.225 | 0.1601 | 0.2 | 0.2 | -0.025 (-10.99%) | 102,806 |
12 Jul 2019 | USD | 0.282 | 0.282 | 0.22 | 0.2247 | 0.2247 | -0.025 (-10.12%) | 55,367 |
11 Jul 2019 | USD | 0.2694 | 0.2695 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 69,301 |
10 Jul 2019 | USD | 0.23 | 0.2949 | 0.23 | 0.25 | 0.25 | +0.01 (+4.17%) | 21,672 |
9 Jul 2019 | USD | 0.2726 | 0.28 | 0.22 | 0.24 | 0.24 | -0.046 (-16.17%) | 54,051 |
8 Jul 2019 | USD | 0.27 | 0.31 | 0.27 | 0.2863 | 0.2863 | +0.026 (+10.12%) | 28,321 |
5 Jul 2019 | USD | 0.25 | 0.2697 | 0.25 | 0.26 | 0.26 | -0.018 (-6.31%) | 2,827 |
4 Jul 2019 | USD | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.3 | 0.33 | 0.275 | 0.2775 | 0.2775 | -0.043 (-13.28%) | 40,699 |