Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2019 | USD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.02 (+4.26%) | 2,000 |
23 Sep 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 50,500 |
20 Sep 2019 | USD | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 8,000 |
19 Sep 2019 | USD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 19,500 |
18 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 1,300 |
17 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 1,374 |
16 Sep 2019 | USD | 0.495 | 0.54 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 42,200 |
13 Sep 2019 | USD | 0.4 | 0.485 | 0.4 | 0.485 | 0.485 | +0.1 (+25.97%) | 15,500 |
12 Sep 2019 | USD | 0.385 | 0.4 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 16,500 |
11 Sep 2019 | USD | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 17,500 |
10 Sep 2019 | USD | 0.425 | 0.425 | 0.355 | 0.365 | 0.365 | -0.065 (-15.12%) | 214,700 |
9 Sep 2019 | USD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,500 |
6 Sep 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 2,500 |
5 Sep 2019 | USD | 0.455 | 0.455 | 0.425 | 0.425 | 0.425 | -0.035 (-7.61%) | 45,094 |
4 Sep 2019 | USD | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | +0.02 (+4.55%) | 53,000 |
3 Sep 2019 | USD | 0.485 | 0.485 | 0.44 | 0.44 | 0.44 | -0.045 (-9.28%) | 14,200 |
2 Sep 2019 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.02 (+4.30%) | 5,505 |
29 Aug 2019 | USD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 3,000 |
28 Aug 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,000 |
26 Aug 2019 | USD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
23 Aug 2019 | USD | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 3,500 |
22 Aug 2019 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 1,125 |
21 Aug 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 14,700 |
19 Aug 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 600 |
16 Aug 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,030 |
15 Aug 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 6,300 |