Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 0.3396 | 0.3396 | 0.275 | 0.32 | 0.32 | -0.015 (-4.48%) | 26,531 |
1 Jul 2019 | USD | 0.245 | 0.34 | 0.24 | 0.335 | 0.335 | +0.057 (+20.42%) | 63,556 |
28 Jun 2019 | USD | 0.295 | 0.295 | 0.22 | 0.2782 | 0.2782 | +0.006 (+2.09%) | 106,161 |
27 Jun 2019 | USD | 0.275 | 0.32 | 0.25 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 67,548 |
26 Jun 2019 | USD | 0.35 | 0.35 | 0.25 | 0.27 | 0.27 | -0.06 (-18.18%) | 211,403 |
25 Jun 2019 | USD | 0.39 | 0.449 | 0.3 | 0.33 | 0.33 | -0.03 (-8.33%) | 129,974 |
24 Jun 2019 | USD | 0.325 | 0.489 | 0.24 | 0.36 | 0.36 | +0.02 (+5.88%) | 447,455 |
21 Jun 2019 | USD | 0.28 | 0.34 | 0.178 | 0.34 | 0.34 | +0.073 (+27.34%) | 978,872 |
20 Jun 2019 | USD | 0.6298 | 0.64 | 0.2303 | 0.267 | 0.267 | -0.398 (-59.82%) | 993,041 |
19 Jun 2019 | USD | 1.14 | 1.19 | 0.56 | 0.6645 | 0.6645 | -0.336 (-33.55%) | 779,285 |
18 Jun 2019 | USD | 1.5 | 1.68 | 0.8101 | 1 | 1 | -1.76 (-63.77%) | 789,030 |
17 Jun 2019 | USD | 1.61 | 2.77 | 1.5 | 2.76 | 2.76 | +1.54 (+126.23%) | 1,086,710 |
14 Jun 2019 | USD | 0.65 | 1.81 | 0.57 | 1.22 | 1.22 | +0.69 (+130.19%) | 913,023 |
13 Jun 2019 | USD | 0.33 | 0.6 | 0.32 | 0.53 | 0.53 | +0.23 (+76.67%) | 741,963 |
12 Jun 2019 | USD | 0.25 | 0.34 | 0.24 | 0.3 | 0.3 | +0.08 (+36.36%) | 196,374 |
11 Jun 2019 | USD | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.039 (-15.06%) | 28,957 |
10 Jun 2019 | USD | 0.3175 | 0.3349 | 0.2011 | 0.259 | 0.259 | -0.059 (-18.43%) | 111,006 |
7 Jun 2019 | USD | 0.2299 | 0.335 | 0.21 | 0.3175 | 0.3175 | +0.1 (+45.91%) | 347,670 |
6 Jun 2019 | USD | 0.2 | 0.235 | 0.155 | 0.2176 | 0.2176 | +0.068 (+45.07%) | 333,338 |
5 Jun 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
3 Jun 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 100 |
30 May 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.06 (+54.55%) | 323 |
29 May 2019 | USD | 0.2 | 0.2 | 0.11 | 0.11 | 0.11 | -0.05 (-31.25%) | 620 |
28 May 2019 | USD | 0.155 | 0.16 | 0.11 | 0.16 | 0.16 | -0.024 (-13.04%) | 21,130 |
27 May 2019 | USD | 0.184 | 0.184 | 0.184 | 0.184 | 0.184 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.1465 | 0.2 | 0.1465 | 0.184 | 0.184 | +0.04 (+27.78%) | 12,740 |
23 May 2019 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.2 | 0.2 | 0.144 | 0.144 | 0.144 | +0.014 (+10.77%) | 1,300 |