Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | USD | 0.093 | 0.115 | 0.093 | 0.115 | 0.345 | +0.025 (+27.78%) | 504,300 |
29 Aug 2019 | USD | 0.0852 | 0.09 | 0.0727 | 0.09 | 0.27 | +0.012 (+15.38%) | 226,922 |
28 Aug 2019 | USD | 0.078 | 0.0801 | 0.078 | 0.078 | 0.234 | 0.0 (0.0%) | 76,250 |
27 Aug 2019 | USD | 0.08 | 0.08 | 0.078 | 0.078 | 0.234 | +0.001 (+1.30%) | 35,300 |
26 Aug 2019 | USD | 0.0781 | 0.0781 | 0.077 | 0.077 | 0.231 | -0.004 (-4.70%) | 15,000 |
23 Aug 2019 | USD | 0.0783 | 0.0808 | 0.076 | 0.0808 | 0.2424 | +0.003 (+3.59%) | 29,650 |
22 Aug 2019 | USD | 0.08 | 0.08 | 0.078 | 0.078 | 0.234 | -0.002 (-2.50%) | 46,624 |
21 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | 0.0 (0.0%) | 5,000 |
20 Aug 2019 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.24 | +0.002 (+2.83%) | 39,332 |
19 Aug 2019 | USD | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.2334 | +0.003 (+3.73%) | 1,000 |
16 Aug 2019 | USD | 0.075 | 0.08 | 0.07 | 0.075 | 0.225 | -0.001 (-1.32%) | 92,453 |
15 Aug 2019 | USD | 0.0821 | 0.0821 | 0.076 | 0.076 | 0.228 | -0.002 (-2.06%) | 28,000 |
14 Aug 2019 | USD | 0.083 | 0.1 | 0.0739 | 0.0776 | 0.2328 | -0.005 (-5.94%) | 233,011 |
13 Aug 2019 | USD | 0.082 | 0.0874 | 0.075 | 0.0825 | 0.2475 | +0.001 (+0.86%) | 30,200 |
12 Aug 2019 | USD | 0.0818 | 0.0818 | 0.0818 | 0.0818 | 0.2454 | -0 (-0.24%) | 900 |
9 Aug 2019 | USD | 0.082 | 0.082 | 0.082 | 0.082 | 0.246 | -0.004 (-4.21%) | 50,000 |
8 Aug 2019 | USD | 0.09 | 0.09 | 0.0856 | 0.0856 | 0.2568 | +0.01 (+12.93%) | 12,000 |
7 Aug 2019 | USD | 0.093 | 0.095 | 0.07 | 0.0758 | 0.2274 | -0.021 (-21.86%) | 279,420 |
6 Aug 2019 | USD | 0.1002 | 0.11 | 0.09 | 0.097 | 0.291 | -0.002 (-2.02%) | 105,500 |
5 Aug 2019 | USD | 0.11 | 0.11 | 0.099 | 0.099 | 0.297 | -0.008 (-7.22%) | 5,349 |
2 Aug 2019 | USD | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.3201 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.1067 | 0.1067 | 0.1067 | 0.1067 | 0.3201 | +0.005 (+5.43%) | 8,000 |
31 Jul 2019 | USD | 0.087 | 0.1012 | 0.087 | 0.1012 | 0.3036 | +0.021 (+26.50%) | 93,625 |
30 Jul 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | -0.008 (-9.40%) | 15,076 |
29 Jul 2019 | USD | 0.09 | 0.09 | 0.0784 | 0.0883 | 0.2649 | +0.008 (+10.38%) | 38,222 |
26 Jul 2019 | USD | 0.0882 | 0.0885 | 0.08 | 0.08 | 0.24 | +0.002 (+1.91%) | 38,656 |
25 Jul 2019 | USD | 0.08 | 0.0923 | 0.0785 | 0.0785 | 0.2355 | +0.004 (+6.08%) | 69,361 |
24 Jul 2019 | USD | 0.0923 | 0.0923 | 0.074 | 0.074 | 0.222 | -0.021 (-22.11%) | 8,000 |
23 Jul 2019 | USD | 0.09 | 0.095 | 0.0785 | 0.095 | 0.285 | +0.015 (+18.75%) | 96,922 |
22 Jul 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | -0.009 (-10.01%) | 25,000 |