Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 0.1 | 0.1 | 0.09 | 0.09 | 0.09 | +0.01 (+12.50%) | 3,200 |
29 Aug 2019 | USD | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | +0.002 (+2.56%) | 1,700 |
28 Aug 2019 | USD | 0.079 | 0.079 | 0.078 | 0.078 | 0.078 | +0.008 (+11.43%) | 200 |
27 Aug 2019 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.019 (-21.35%) | 23,600 |
26 Aug 2019 | USD | 0.055 | 0.089 | 0.055 | 0.089 | 0.089 | +0.014 (+18.67%) | 33,800 |
23 Aug 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 61,700 |
22 Aug 2019 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 50,000 |
21 Aug 2019 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | -0.001 (-1.25%) | 220,000 |
20 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.08 | 0.088 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 492,800 |
15 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.006 (+8.11%) | 60,300 |
14 Aug 2019 | USD | 0.07 | 0.08 | 0.069 | 0.074 | 0.074 | +0.008 (+12.12%) | 363,300 |
13 Aug 2019 | USD | 0.065 | 0.066 | 0.06 | 0.066 | 0.066 | -0.004 (-5.71%) | 7,000 |
12 Aug 2019 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 9,200 |
9 Aug 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +0.002 (+2.94%) | 1,000 |
8 Aug 2019 | USD | 0.06 | 0.068 | 0.05 | 0.068 | 0.068 | +0.018 (+36.00%) | 731,100 |
7 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
6 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 1,000 |
2 Aug 2019 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 16,100 |
1 Aug 2019 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 0.05 | -0.01 (-16.67%) | 50,000 |
31 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.005 (+9.09%) | 10,000 |
26 Jul 2019 | USD | 0.053 | 0.055 | 0.052 | 0.055 | 0.055 | -0.005 (-8.33%) | 102,000 |
25 Jul 2019 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.01 (-14.29%) | 1,000 |
24 Jul 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |