Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | USD | 0.083 | 0.085 | 0.0715 | 0.085 | 0.085 | +0.013 (+18.06%) | 27,234 |
7 Oct 2019 | USD | 0.0716 | 0.085 | 0.0716 | 0.072 | 0.072 | -0.016 (-18.18%) | 36,774 |
4 Oct 2019 | USD | 0.078 | 0.088 | 0.078 | 0.088 | 0.088 | +0.01 (+12.82%) | 25,450 |
3 Oct 2019 | USD | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | -0.014 (-15.13%) | 51,100 |
2 Oct 2019 | USD | 0.078 | 0.0919 | 0.078 | 0.0919 | 0.0919 | +0.012 (+14.88%) | 415 |
1 Oct 2019 | USD | 0.0801 | 0.094 | 0.08 | 0.08 | 0.08 | -0.007 (-7.83%) | 266,601 |
30 Sep 2019 | USD | 0.0875 | 0.0875 | 0.075 | 0.0868 | 0.0868 | +0.003 (+3.33%) | 2,639 |
27 Sep 2019 | USD | 0.0718 | 0.084 | 0.0718 | 0.084 | 0.084 | +0.004 (+5%) | 15,871 |
26 Sep 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.0751 | 0.08 | 0.075 | 0.08 | 0.08 | +0.009 (+12.52%) | 50,000 |
24 Sep 2019 | USD | 0.09 | 0.09 | 0.0711 | 0.0711 | 0.0711 | 0.0 (0.0%) | 1,500 |
23 Sep 2019 | USD | 0.0711 | 0.0711 | 0.0711 | 0.0711 | 0.0711 | -0.016 (-18.28%) | 6,000 |
20 Sep 2019 | USD | 0.08 | 0.088 | 0.0715 | 0.087 | 0.087 | -0.001 (-1.14%) | 53,867 |
19 Sep 2019 | USD | 0.0756 | 0.088 | 0.0756 | 0.088 | 0.088 | +0.013 (+17.18%) | 4,725 |
18 Sep 2019 | USD | 0.075 | 0.095 | 0.075 | 0.0751 | 0.0751 | -0.022 (-22.58%) | 121,784 |
17 Sep 2019 | USD | 0.0894 | 0.097 | 0.0761 | 0.097 | 0.097 | +0.007 (+7.78%) | 17,742 |
16 Sep 2019 | USD | 0.0969 | 0.0969 | 0.09 | 0.09 | 0.09 | +0.001 (+0.56%) | 1,100 |
13 Sep 2019 | USD | 0.089 | 0.0895 | 0.082 | 0.0895 | 0.0895 | +0.003 (+3.59%) | 49,551 |
12 Sep 2019 | USD | 0.1 | 0.1 | 0.0839 | 0.0864 | 0.0864 | -0.004 (-4.00%) | 76,091 |
11 Sep 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 37,000 |
10 Sep 2019 | USD | 0.0868 | 0.09 | 0.0868 | 0.09 | 0.09 | -0.004 (-4.26%) | 7,401 |
9 Sep 2019 | USD | 0.094 | 0.094 | 0.084 | 0.094 | 0.094 | +0.01 (+11.90%) | 51,775 |
6 Sep 2019 | USD | 0.099 | 0.099 | 0.084 | 0.084 | 0.084 | -0.015 (-15.15%) | 102,590 |
5 Sep 2019 | USD | 0.0837 | 0.099 | 0.0837 | 0.099 | 0.099 | +0.015 (+17.86%) | 21,354 |
4 Sep 2019 | USD | 0.0831 | 0.09 | 0.0831 | 0.084 | 0.084 | -0.001 (-0.83%) | 69,552 |
3 Sep 2019 | USD | 0.0861 | 0.0862 | 0.0847 | 0.0847 | 0.0847 | -0.015 (-15.30%) | 19,817 |
2 Sep 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.1 | 0.105 | 0.1 | 0.1 | 0.1 | -0.004 (-3.85%) | 8,929 |
28 Aug 2019 | USD | 0.1019 | 0.105 | 0.1019 | 0.104 | 0.104 | +0.002 (+2.16%) | 32,860 |