Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.34 | 0.35 | 0.203 | 0.203 | 0.203 | -0.004 (-1.93%) | 15,186 |
9 May 2019 | USD | 0.31 | 0.32 | 0.207 | 0.207 | 0.207 | -0.113 (-35.31%) | 3,850 |
8 May 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +0.022 (+7.38%) | 4,658 |
6 May 2019 | USD | 0.204 | 0.298 | 0.202 | 0.298 | 0.298 | +0.018 (+6.50%) | 4,479 |
3 May 2019 | USD | 0.2975 | 0.32 | 0.201 | 0.2798 | 0.2798 | -0.02 (-6.70%) | 6,685 |
2 May 2019 | USD | 0.31 | 0.32 | 0.2999 | 0.2999 | 0.2999 | +0.1 (+49.95%) | 2,550 |
1 May 2019 | USD | 0.319 | 0.319 | 0.2 | 0.2 | 0.2 | -0.009 (-4.21%) | 604 |
30 Apr 2019 | USD | 0.3 | 0.32 | 0.2 | 0.2088 | 0.2088 | -0.061 (-22.67%) | 10,040 |
29 Apr 2019 | USD | 0.32 | 0.32 | 0.2695 | 0.27 | 0.27 | -0.04 (-12.90%) | 7,272 |
26 Apr 2019 | USD | 0.32 | 0.32 | 0.22 | 0.31 | 0.31 | +0.04 (+14.81%) | 1,799 |
25 Apr 2019 | USD | 0.275 | 0.275 | 0.24 | 0.27 | 0.27 | -0.005 (-1.82%) | 17,690 |
24 Apr 2019 | USD | 0.1204 | 0.29 | 0.1204 | 0.275 | 0.275 | +0.158 (+135.04%) | 19,370 |
23 Apr 2019 | USD | 0.117 | 0.117 | 0.117 | 0.117 | 0.117 | -0.218 (-65.07%) | 385 |
22 Apr 2019 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | +0.055 (+19.64%) | 400 |
19 Apr 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 9,112 |
17 Apr 2019 | USD | 0.3 | 0.3 | 0.125 | 0.29 | 0.29 | +0.037 (+14.62%) | 2,225 |
16 Apr 2019 | USD | 0.253 | 0.253 | 0.253 | 0.253 | 0.253 | 0.0 (0.0%) | 0 |
15 Apr 2019 | USD | 0.25 | 0.253 | 0.25 | 0.253 | 0.253 | -0.067 (-20.94%) | 15,581 |
12 Apr 2019 | USD | 0.3 | 0.32 | 0.25 | 0.32 | 0.32 | +0.02 (+6.67%) | 12,772 |
11 Apr 2019 | USD | 0.32 | 0.32 | 0.23 | 0.3 | 0.3 | -0.02 (-6.25%) | 9,368 |
10 Apr 2019 | USD | 0.3 | 0.32 | 0.2999 | 0.32 | 0.32 | +0.02 (+6.67%) | 23,348 |
9 Apr 2019 | USD | 0.2999 | 0.3 | 0.225 | 0.3 | 0.3 | 0.0 (0.0%) | 5,996 |
8 Apr 2019 | USD | 0.25 | 0.3 | 0.23 | 0.3 | 0.3 | +0.05 (+20%) | 15,950 |
5 Apr 2019 | USD | 0.24 | 0.3 | 0.24 | 0.25 | 0.25 | +0.02 (+8.74%) | 10,825 |
4 Apr 2019 | USD | 0.2 | 0.3 | 0.18 | 0.2299 | 0.2299 | +0.02 (+9.48%) | 30,255 |
3 Apr 2019 | USD | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 5,911 |
2 Apr 2019 | USD | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | +0.04 (+20%) | 10,550 |
1 Apr 2019 | USD | 0.32 | 0.32 | 0.18 | 0.2 | 0.2 | +0.03 (+17.65%) | 41,299 |