Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.053 | 0.053 | 0.049 | 0.049 | 0.245 | -0.003 (-4.85%) | 5,840 |
3 Oct 2019 | USD | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.2575 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.2575 | -0.002 (-2.83%) | 500 |
1 Oct 2019 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 0.265 | +0.002 (+3.31%) | 460 |
30 Sep 2019 | USD | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.2565 | 0.0 (0.0%) | 0 |
27 Sep 2019 | USD | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.2565 | +0.002 (+4.06%) | 200 |
26 Sep 2019 | USD | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.2465 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.2465 | +0 (+0.82%) | 200 |
24 Sep 2019 | USD | 0.0512 | 0.0512 | 0.048 | 0.0489 | 0.2445 | -0.001 (-2.20%) | 38,799 |
23 Sep 2019 | USD | 0.0531 | 0.0531 | 0.05 | 0.05 | 0.25 | -0.004 (-7.58%) | 12,200 |
20 Sep 2019 | USD | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.2705 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.2705 | +0.002 (+4.24%) | 4,000 |
18 Sep 2019 | USD | 0.0528 | 0.0528 | 0.049 | 0.0519 | 0.2595 | -0.003 (-4.77%) | 22,000 |
17 Sep 2019 | USD | 0.05 | 0.0599 | 0.05 | 0.0545 | 0.2725 | +0.004 (+6.86%) | 2,457 |
16 Sep 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.255 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.255 | -0.006 (-10.84%) | 800 |
12 Sep 2019 | USD | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.286 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.286 | -0.003 (-4.51%) | 1,000 |
10 Sep 2019 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.2995 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.2995 | 0.0 (0.0%) | 0 |
6 Sep 2019 | USD | 0.0595 | 0.0599 | 0.0595 | 0.0599 | 0.2995 | -0 (-0.17%) | 18,000 |
5 Sep 2019 | USD | 0.0529 | 0.06 | 0.0529 | 0.06 | 0.3 | -0.001 (-1.64%) | 4,660 |
4 Sep 2019 | USD | 0.055 | 0.061 | 0.0476 | 0.061 | 0.305 | +0.012 (+24.49%) | 68,400 |
3 Sep 2019 | USD | 0.0565 | 0.0565 | 0.049 | 0.049 | 0.245 | -0.002 (-4.30%) | 21,700 |
2 Sep 2019 | USD | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.256 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0556 | 0.0556 | 0.0512 | 0.0512 | 0.256 | -0.007 (-11.88%) | 1,000 |
29 Aug 2019 | USD | 0.051 | 0.06 | 0.051 | 0.0581 | 0.2905 | -0.002 (-3.17%) | 14,800 |
28 Aug 2019 | USD | 0.06 | 0.0619 | 0.06 | 0.06 | 0.3 | 0.0 (0.0%) | 8,100 |
27 Aug 2019 | USD | 0.0599 | 0.06 | 0.0507 | 0.06 | 0.3 | +0.005 (+9.09%) | 34,000 |
26 Aug 2019 | USD | 0.0564 | 0.0564 | 0.055 | 0.055 | 0.275 | +0.001 (+2.61%) | 4,000 |