Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | USD | 0.287 | 0.29 | 0.287 | 0.29 | 2.9 | +0.021 (+7.81%) | 102,000 |
15 May 2019 | USD | 0.269 | 0.269 | 0.269 | 0.269 | 2.69 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.2935 | 0.2935 | 0.269 | 0.269 | 2.69 | -0.016 (-5.61%) | 20,275 |
13 May 2019 | USD | 0.27 | 0.285 | 0.2683 | 0.285 | 2.85 | +0.02 (+7.55%) | 45,000 |
10 May 2019 | USD | 0.26 | 0.265 | 0.26 | 0.265 | 2.65 | +0.015 (+6%) | 74,700 |
9 May 2019 | USD | 0.2319 | 0.25 | 0.2319 | 0.25 | 2.5 | -0.009 (-3.55%) | 124,500 |
8 May 2019 | USD | 0.2448 | 0.2592 | 0.2448 | 0.2592 | 2.592 | +0.024 (+10.25%) | 4,750 |
7 May 2019 | USD | 0.2478 | 0.2478 | 0.2282 | 0.2351 | 2.351 | +0.011 (+4.81%) | 15,500 |
6 May 2019 | USD | 0.2243 | 0.2243 | 0.2243 | 0.2243 | 2.243 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 0.24 | 0.24 | 0.2243 | 0.2243 | 2.243 | -0.016 (-6.54%) | 29,500 |
2 May 2019 | USD | 0.237 | 0.24 | 0.237 | 0.24 | 2.4 | -0.003 (-1.28%) | 41,000 |
1 May 2019 | USD | 0.24 | 0.2437 | 0.2398 | 0.2431 | 2.431 | +0.004 (+1.46%) | 235,300 |
30 Apr 2019 | USD | 0.2298 | 0.254 | 0.2298 | 0.2396 | 2.396 | +0.014 (+6.16%) | 250,200 |
29 Apr 2019 | USD | 0.2257 | 0.2257 | 0.2257 | 0.2257 | 2.257 | +0.016 (+7.48%) | 15,000 |
26 Apr 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
25 Apr 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 2.1 | -0.013 (-5.83%) | 10,000 |
23 Apr 2019 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 2.23 | 0.0 (0.0%) | 0 |
22 Apr 2019 | USD | 0.2148 | 0.223 | 0.2148 | 0.223 | 2.23 | -0.021 (-8.57%) | 11,500 |
19 Apr 2019 | USD | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 2.439 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 2.439 | 0.0 (0.0%) | 0 |
17 Apr 2019 | USD | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 2.439 | 0.0 (0.0%) | 0 |
16 Apr 2019 | USD | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 2.439 | 0.0 (0.0%) | 0 |
15 Apr 2019 | USD | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 2.439 | 0.0 (0.0%) | 15,000 |
12 Apr 2019 | USD | 0.2433 | 0.2439 | 0.2411 | 0.2439 | 2.439 | +0.007 (+2.91%) | 25,000 |
11 Apr 2019 | USD | 0.24 | 0.24 | 0.237 | 0.237 | 2.37 | -0.003 (-1.41%) | 15,500 |
10 Apr 2019 | USD | 0.2404 | 0.2404 | 0.2404 | 0.2404 | 2.404 | +0.002 (+0.92%) | 1,500 |
9 Apr 2019 | USD | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 2.382 | 0.0 (0.0%) | 0 |
8 Apr 2019 | USD | 0.2382 | 0.2382 | 0.2382 | 0.2382 | 2.382 | 0.0 (0.0%) | 0 |
5 Apr 2019 | USD | 0.2262 | 0.2383 | 0.2262 | 0.2382 | 2.382 | +0.013 (+5.87%) | 50,000 |