Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | USD | 0.0771 | 0.0771 | 0.0676 | 0.0676 | 0.0676 | -0.002 (-3.43%) | 24,443 |
8 May 2019 | USD | 0.0676 | 0.0737 | 0.0676 | 0.07 | 0.07 | -0.005 (-6.67%) | 18,803 |
7 May 2019 | USD | 0.0797 | 0.0798 | 0.075 | 0.075 | 0.075 | -0.005 (-5.90%) | 19,894 |
6 May 2019 | USD | 0.0797 | 0.0797 | 0.0797 | 0.0797 | 0.0797 | +0.006 (+7.70%) | 2,906 |
3 May 2019 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
2 May 2019 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.0693 | 0.074 | 0.0693 | 0.074 | 0.074 | +0.006 (+8.82%) | 2,950 |
30 Apr 2019 | USD | 0.0718 | 0.0799 | 0.0671 | 0.068 | 0.068 | -0.002 (-2.16%) | 111,999 |
29 Apr 2019 | USD | 0.0671 | 0.074 | 0.0671 | 0.0695 | 0.0695 | -0.013 (-16.27%) | 30,958 |
26 Apr 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | 0.0 (0.0%) | 2,000 |
25 Apr 2019 | USD | 0.083 | 0.083 | 0.083 | 0.083 | 0.083 | +0.006 (+8.21%) | 2,000 |
24 Apr 2019 | USD | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.0795 | 0.0795 | 0.0767 | 0.0767 | 0.0767 | -0.007 (-8.25%) | 14,000 |
22 Apr 2019 | USD | 0.0729 | 0.085 | 0.0729 | 0.0836 | 0.0836 | +0 (+0.24%) | 11,275 |
19 Apr 2019 | USD | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0841 | 0.0887 | 0.0812 | 0.0834 | 0.0834 | +0 (+0.36%) | 40,601 |
17 Apr 2019 | USD | 0.0924 | 0.0924 | 0.0831 | 0.0831 | 0.0831 | -0.007 (-7.67%) | 3,500 |
16 Apr 2019 | USD | 0.088 | 0.096 | 0.0851 | 0.09 | 0.09 | +0.002 (+2.04%) | 10,333 |
15 Apr 2019 | USD | 0.096 | 0.096 | 0.0882 | 0.0882 | 0.0882 | -0.002 (-1.78%) | 23,513 |
12 Apr 2019 | USD | 0.0926 | 0.0926 | 0.0898 | 0.0898 | 0.0898 | -0.004 (-4.47%) | 21,000 |
11 Apr 2019 | USD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | -0.003 (-3.09%) | 5,000 |
9 Apr 2019 | USD | 0.0909 | 0.1033 | 0.0909 | 0.097 | 0.097 | +0.016 (+20.35%) | 40,600 |
8 Apr 2019 | USD | 0.0806 | 0.0806 | 0.0806 | 0.0806 | 0.0806 | -0.011 (-12.10%) | 183 |
5 Apr 2019 | USD | 0.0846 | 0.0917 | 0.0812 | 0.0917 | 0.0917 | +0.009 (+11.15%) | 25,853 |
4 Apr 2019 | USD | 0.0849 | 0.0879 | 0.0825 | 0.0825 | 0.0825 | -0.001 (-1.67%) | 45,725 |
3 Apr 2019 | USD | 0.075 | 0.0846 | 0.075 | 0.0839 | 0.0839 | +0.014 (+19.86%) | 75,963 |
2 Apr 2019 | USD | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.006 (-7.77%) | 24,000 |
1 Apr 2019 | USD | 0.0723 | 0.077 | 0.07 | 0.0759 | 0.0759 | +0.001 (+1.20%) | 49,454 |
29 Mar 2019 | USD | 0.0799 | 0.0799 | 0.074 | 0.075 | 0.075 | +0.001 (+1.35%) | 110,958 |