Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.04 (+9.09%) | 1,600 |
12 Aug 2019 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,700 |
9 Aug 2019 | USD | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.035 (+8.64%) | 7,250 |
8 Aug 2019 | USD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 11,950 |
7 Aug 2019 | USD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 35,750 |
6 Aug 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 50,000 |
1 Aug 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 42,000 |
31 Jul 2019 | USD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.035 (-7.78%) | 17,736 |
30 Jul 2019 | USD | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 56,000 |
29 Jul 2019 | USD | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | -0.01 (-2%) | 5,200 |
26 Jul 2019 | USD | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 25,500 |
25 Jul 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 4,100 |
24 Jul 2019 | USD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.01 (+1.85%) | 4,800 |
23 Jul 2019 | USD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 6,500 |
22 Jul 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 1,500 |
19 Jul 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
18 Jul 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
17 Jul 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
16 Jul 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Jul 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,454 |
12 Jul 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.06 (-10.34%) | 2,000 |
11 Jul 2019 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
10 Jul 2019 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
9 Jul 2019 | USD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,500 |
8 Jul 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
5 Jul 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
4 Jul 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.61 | 0.65 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 4,600 |