Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2019 | USD | 0.105 | 0.1146 | 0.0911 | 0.1042 | 1.563 | -0.006 (-5.27%) | 276,055 |
16 Aug 2019 | USD | 0.12 | 0.12 | 0.105 | 0.11 | 1.65 | +0.001 (+1.20%) | 88,100 |
15 Aug 2019 | USD | 0.122 | 0.125 | 0.1031 | 0.1087 | 1.6305 | -0.016 (-13.04%) | 585,604 |
14 Aug 2019 | USD | 0.123 | 0.1271 | 0.123 | 0.125 | 1.875 | -0 (-0.32%) | 167,135 |
13 Aug 2019 | USD | 0.1292 | 0.1316 | 0.123 | 0.1254 | 1.881 | +0.003 (+2.20%) | 148,276 |
12 Aug 2019 | USD | 0.14 | 0.1408 | 0.1206 | 0.1227 | 1.8405 | -0.009 (-7.05%) | 119,061 |
9 Aug 2019 | USD | 0.1237 | 0.1405 | 0.1211 | 0.132 | 1.98 | +0.002 (+1.54%) | 90,223 |
8 Aug 2019 | USD | 0.153 | 0.153 | 0.1223 | 0.13 | 1.95 | -0.005 (-3.63%) | 211,963 |
7 Aug 2019 | USD | 0.139 | 0.139 | 0.122 | 0.1349 | 2.0235 | -0.003 (-2.18%) | 357,712 |
6 Aug 2019 | USD | 0.15 | 0.15 | 0.1351 | 0.1379 | 2.0685 | -0.016 (-10.45%) | 316,004 |
5 Aug 2019 | USD | 0.161 | 0.18 | 0.15 | 0.154 | 2.31 | +0.004 (+2.67%) | 134,105 |
2 Aug 2019 | USD | 0.17 | 0.17 | 0.1401 | 0.15 | 2.25 | -0.001 (-0.73%) | 120,687 |
1 Aug 2019 | USD | 0.17 | 0.17 | 0.142 | 0.1511 | 2.2665 | -0.018 (-10.91%) | 329,293 |
31 Jul 2019 | USD | 0.1637 | 0.1733 | 0.1575 | 0.1696 | 2.544 | +0.018 (+11.65%) | 79,330 |
30 Jul 2019 | USD | 0.1468 | 0.1677 | 0.1384 | 0.1519 | 2.2785 | -0.016 (-9.42%) | 546,262 |
29 Jul 2019 | USD | 0.17 | 0.1732 | 0.159 | 0.1677 | 2.5155 | +0.009 (+6.01%) | 441,619 |
26 Jul 2019 | USD | 0.1689 | 0.17 | 0.1571 | 0.1582 | 2.373 | -0.002 (-1.13%) | 143,674 |
25 Jul 2019 | USD | 0.151 | 0.1672 | 0.151 | 0.16 | 2.4 | -0.004 (-2.38%) | 110,309 |
24 Jul 2019 | USD | 0.16 | 0.1697 | 0.1575 | 0.1639 | 2.4585 | -0.001 (-0.67%) | 288,769 |
23 Jul 2019 | USD | 0.132 | 0.1758 | 0.1311 | 0.165 | 2.475 | +0.023 (+15.87%) | 444,890 |
22 Jul 2019 | USD | 0.15 | 0.15 | 0.1316 | 0.1424 | 2.136 | +0.007 (+5.48%) | 313,457 |
19 Jul 2019 | USD | 0.1235 | 0.1399 | 0.1235 | 0.135 | 2.025 | +0.008 (+6.30%) | 348,289 |
18 Jul 2019 | USD | 0.126 | 0.139 | 0.126 | 0.127 | 1.905 | -0.003 (-2.23%) | 237,218 |
17 Jul 2019 | USD | 0.14 | 0.14 | 0.1199 | 0.1299 | 1.9485 | -0 (-0.23%) | 315,950 |
16 Jul 2019 | USD | 0.1361 | 0.14 | 0.13 | 0.1302 | 1.953 | -0.005 (-3.56%) | 243,866 |
15 Jul 2019 | USD | 0.1432 | 0.1432 | 0.1286 | 0.135 | 2.025 | 0.0 (0.0%) | 185,458 |
12 Jul 2019 | USD | 0.1391 | 0.1535 | 0.13 | 0.135 | 2.025 | -0.005 (-3.50%) | 380,814 |
11 Jul 2019 | USD | 0.14 | 0.1417 | 0.13 | 0.1399 | 2.0985 | -0.003 (-2.37%) | 314,076 |
10 Jul 2019 | USD | 0.14 | 0.15 | 0.1352 | 0.1433 | 2.1495 | -0.003 (-2.32%) | 416,199 |
9 Jul 2019 | USD | 0.14 | 0.1579 | 0.14 | 0.1467 | 2.2005 | -0.003 (-2.20%) | 253,519 |