Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | USD | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.009 (-3.50%) | 66,105 |
2 Sep 2019 | USD | 0.2487 | 0.2487 | 0.2487 | 0.2487 | 0.2487 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.226 | 0.2487 | 0.226 | 0.2487 | 0.2487 | +0.023 (+10.09%) | 26,500 |
29 Aug 2019 | USD | 0.231 | 0.231 | 0.2156 | 0.2259 | 0.2259 | -0.008 (-3.25%) | 55,923 |
28 Aug 2019 | USD | 0.23 | 0.2335 | 0.2154 | 0.2335 | 0.2335 | +0.005 (+2.23%) | 30,330 |
27 Aug 2019 | USD | 0.223 | 0.2399 | 0.223 | 0.2284 | 0.2284 | +0.008 (+3.54%) | 37,229 |
26 Aug 2019 | USD | 0.26 | 0.26 | 0.2206 | 0.2206 | 0.2206 | -0.035 (-13.86%) | 47,101 |
23 Aug 2019 | USD | 0.2416 | 0.26 | 0.228 | 0.2561 | 0.2561 | +0.014 (+5.83%) | 20,845 |
22 Aug 2019 | USD | 0.255 | 0.2639 | 0.235 | 0.242 | 0.242 | -0.015 (-5.87%) | 258,653 |
21 Aug 2019 | USD | 0.257 | 0.2779 | 0.257 | 0.2571 | 0.2571 | -0.012 (-4.49%) | 6,908 |
20 Aug 2019 | USD | 0.2573 | 0.2728 | 0.24 | 0.2692 | 0.2692 | +0.033 (+14.02%) | 16,120 |
19 Aug 2019 | USD | 0.2739 | 0.278 | 0.2323 | 0.2361 | 0.2361 | -0.042 (-15.07%) | 9,525 |
16 Aug 2019 | USD | 0.23 | 0.278 | 0.23 | 0.278 | 0.278 | +0.042 (+17.75%) | 173,720 |
15 Aug 2019 | USD | 0.243 | 0.25 | 0.22 | 0.2361 | 0.2361 | +0.006 (+2.65%) | 36,720 |
14 Aug 2019 | USD | 0.2546 | 0.2612 | 0.23 | 0.23 | 0.23 | -0.036 (-13.70%) | 50,367 |
13 Aug 2019 | USD | 0.2948 | 0.3 | 0.2492 | 0.2665 | 0.2665 | -0.02 (-7.11%) | 73,035 |
12 Aug 2019 | USD | 0.2869 | 0.3005 | 0.2806 | 0.2869 | 0.2869 | -0.013 (-4.18%) | 34,459 |
9 Aug 2019 | USD | 0.2967 | 0.3037 | 0.2801 | 0.2994 | 0.2994 | -0.001 (-0.20%) | 11,775 |
8 Aug 2019 | USD | 0.2905 | 0.3033 | 0.2803 | 0.3 | 0.3 | +0.02 (+7.14%) | 33,950 |
7 Aug 2019 | USD | 0.27 | 0.3 | 0.27 | 0.28 | 0.28 | +0.021 (+8.11%) | 25,430 |
6 Aug 2019 | USD | 0.283 | 0.291 | 0.259 | 0.259 | 0.259 | -0.002 (-0.77%) | 15,607 |
5 Aug 2019 | USD | 0.2878 | 0.2878 | 0.247 | 0.261 | 0.261 | -0.036 (-12.18%) | 144,948 |
2 Aug 2019 | USD | 0.2617 | 0.2972 | 0.26 | 0.2972 | 0.2972 | +0.032 (+12.15%) | 4,807 |
1 Aug 2019 | USD | 0.2492 | 0.265 | 0.2481 | 0.265 | 0.265 | -0.005 (-1.85%) | 6,350 |
31 Jul 2019 | USD | 0.27 | 0.27 | 0.252 | 0.27 | 0.27 | -0.002 (-0.59%) | 12,200 |
30 Jul 2019 | USD | 0.214 | 0.2716 | 0.214 | 0.2716 | 0.2716 | +0.046 (+20.55%) | 33,839 |
29 Jul 2019 | USD | 0.233 | 0.236 | 0.2252 | 0.2253 | 0.2253 | -0.006 (-2.64%) | 41,900 |
26 Jul 2019 | USD | 0.23 | 0.2466 | 0.2258 | 0.2314 | 0.2314 | +0.001 (+0.61%) | 116,110 |
25 Jul 2019 | USD | 0.2581 | 0.2689 | 0.226 | 0.23 | 0.23 | -0.015 (-6.24%) | 54,978 |
24 Jul 2019 | USD | 0.24 | 0.2607 | 0.24 | 0.2453 | 0.2453 | -0.005 (-1.88%) | 39,750 |