Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 40,503 |
20 May 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 154,262 |
16 May 2019 | USD | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | +0.02 (+8%) | 175,313 |
15 May 2019 | USD | 0.22 | 0.295 | 0.21 | 0.25 | 0.25 | +0.035 (+16.28%) | 423,463 |
14 May 2019 | USD | 0.19 | 0.22 | 0.19 | 0.215 | 0.215 | +0.03 (+16.22%) | 371,670 |
13 May 2019 | USD | 0.2 | 0.21 | 0.175 | 0.185 | 0.185 | -0.005 (-2.63%) | 90,350 |
10 May 2019 | USD | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 230,015 |
9 May 2019 | USD | 0.19 | 0.19 | 0.175 | 0.185 | 0.185 | -0.01 (-5.13%) | 2,083,327 |
8 May 2019 | USD | 0.2 | 0.21 | 0.16 | 0.195 | 0.195 | -0.02 (-9.30%) | 823,101 |
7 May 2019 | USD | 0.27 | 0.27 | 0.205 | 0.215 | 0.215 | -0.04 (-15.69%) | 365,154 |
6 May 2019 | USD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 31,150 |
3 May 2019 | USD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 48,210 |
2 May 2019 | USD | 0.28 | 0.28 | 0.255 | 0.27 | 0.27 | -0.02 (-6.90%) | 120,870 |
1 May 2019 | USD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 146,180 |
30 Apr 2019 | USD | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 96,050 |
29 Apr 2019 | USD | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 18,900 |
26 Apr 2019 | USD | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 110,774 |
25 Apr 2019 | USD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 63,000 |
24 Apr 2019 | USD | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 78,500 |
23 Apr 2019 | USD | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 228,310 |
22 Apr 2019 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 48,803 |
19 Apr 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 24,847 |
17 Apr 2019 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 83,197 |
16 Apr 2019 | USD | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 94,072 |
15 Apr 2019 | USD | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 69,000 |
12 Apr 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 52,047 |
11 Apr 2019 | USD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 85,300 |
10 Apr 2019 | USD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 84,900 |