Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 0.0684 | 0.0684 | 0.0627 | 0.0631 | 0.0631 | +0.004 (+6.41%) | 94,503 |
27 Sep 2019 | USD | 0.0653 | 0.069 | 0.0593 | 0.0593 | 0.0593 | -0.002 (-3.73%) | 42,800 |
26 Sep 2019 | USD | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | -0.004 (-5.67%) | 5,500 |
25 Sep 2019 | USD | 0.0539 | 0.0653 | 0.0539 | 0.0653 | 0.0653 | +0.007 (+12.59%) | 34,133 |
24 Sep 2019 | USD | 0.0586 | 0.064 | 0.0563 | 0.058 | 0.058 | -0.008 (-12.12%) | 47,100 |
23 Sep 2019 | USD | 0.066 | 0.066 | 0.066 | 0.066 | 0.066 | +0.003 (+5.10%) | 10,000 |
20 Sep 2019 | USD | 0.062 | 0.067 | 0.06 | 0.0628 | 0.0628 | +0.003 (+4.67%) | 219,914 |
19 Sep 2019 | USD | 0.0598 | 0.06 | 0.0598 | 0.06 | 0.06 | -0.005 (-7.83%) | 2,000 |
18 Sep 2019 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | +0.003 (+5.00%) | 800 |
17 Sep 2019 | USD | 0.0609 | 0.062 | 0.06 | 0.062 | 0.062 | +0.002 (+3.33%) | 68,700 |
16 Sep 2019 | USD | 0.0588 | 0.0605 | 0.0588 | 0.06 | 0.06 | +0.006 (+10.91%) | 45,000 |
13 Sep 2019 | USD | 0.0614 | 0.0614 | 0.0541 | 0.0541 | 0.0541 | -0.008 (-12.88%) | 125,730 |
12 Sep 2019 | USD | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0 (0.0%) | 0 |
11 Sep 2019 | USD | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 0.0542 | 0.0621 | 0.0542 | 0.0621 | 0.0621 | +0.002 (+3.50%) | 37,500 |
9 Sep 2019 | USD | 0.0625 | 0.0625 | 0.058 | 0.06 | 0.06 | +0.004 (+7.53%) | 97,500 |
6 Sep 2019 | USD | 0.0618 | 0.0657 | 0.0558 | 0.0558 | 0.0558 | +0 (+0.54%) | 253,600 |
5 Sep 2019 | USD | 0.0542 | 0.0555 | 0.0542 | 0.0555 | 0.0555 | -0.005 (-8.57%) | 10,970 |
4 Sep 2019 | USD | 0.0574 | 0.0637 | 0.0574 | 0.0607 | 0.0607 | +0.002 (+2.88%) | 21,500 |
3 Sep 2019 | USD | 0.062 | 0.062 | 0.059 | 0.059 | 0.059 | +0.001 (+0.85%) | 27,000 |
2 Sep 2019 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.0612 | 0.0641 | 0.0551 | 0.0585 | 0.0585 | -0.005 (-8.59%) | 168,400 |
27 Aug 2019 | USD | 0.06 | 0.065 | 0.0559 | 0.064 | 0.064 | -0.001 (-1.54%) | 64,467 |
26 Aug 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.003 (+4.67%) | 500 |
23 Aug 2019 | USD | 0.0666 | 0.0713 | 0.0621 | 0.0621 | 0.0621 | +0.002 (+3.16%) | 85,500 |
22 Aug 2019 | USD | 0.0663 | 0.0663 | 0.0602 | 0.0602 | 0.0602 | -0.009 (-12.50%) | 10,000 |
21 Aug 2019 | USD | 0.065 | 0.0688 | 0.065 | 0.0688 | 0.0688 | +0.007 (+10.79%) | 27,000 |
20 Aug 2019 | USD | 0.06 | 0.068 | 0.06 | 0.0621 | 0.0621 | -0.003 (-4.46%) | 131,740 |