Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | USD | 0.076 | 0.089 | 0.075 | 0.089 | 0.89 | +0.009 (+11.25%) | 188,400 |
2 Aug 2019 | USD | 0.085 | 0.085 | 0.0752 | 0.08 | 0.8 | 0.0 (0.0%) | 95,556 |
1 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | 0.0 (0.0%) | 15,289 |
31 Jul 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.8 | +0.004 (+5.96%) | 3,750 |
30 Jul 2019 | USD | 0.09 | 0.09 | 0.0755 | 0.0755 | 0.755 | -0.015 (-16.11%) | 10,597 |
29 Jul 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | +0.01 (+12.50%) | 56,500 |
26 Jul 2019 | USD | 0.0817 | 0.0817 | 0.075 | 0.08 | 0.8 | +0.009 (+11.89%) | 124,231 |
25 Jul 2019 | USD | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.715 | -0.018 (-20.56%) | 378 |
24 Jul 2019 | USD | 0.0862 | 0.09 | 0.0825 | 0.09 | 0.9 | 0.0 (0.0%) | 13,244 |
23 Jul 2019 | USD | 0.077 | 0.09 | 0.076 | 0.09 | 0.9 | +0.01 (+12.50%) | 35,942 |
22 Jul 2019 | USD | 0.08 | 0.09 | 0.08 | 0.08 | 0.8 | +0.005 (+6.67%) | 163,846 |
19 Jul 2019 | USD | 0.08 | 0.08 | 0.0745 | 0.075 | 0.75 | -0.005 (-6.25%) | 18,631 |
18 Jul 2019 | USD | 0.09 | 0.09 | 0.07 | 0.08 | 0.8 | +0.008 (+11.11%) | 140,731 |
17 Jul 2019 | USD | 0.0725 | 0.0725 | 0.072 | 0.072 | 0.72 | +0.011 (+17.84%) | 22,044 |
16 Jul 2019 | USD | 0.0625 | 0.063 | 0.0611 | 0.0611 | 0.611 | -0.004 (-6.00%) | 54,200 |
15 Jul 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.65 | 0.0 (0.0%) | 0 |
12 Jul 2019 | USD | 0.09 | 0.09 | 0.065 | 0.065 | 0.65 | -0.01 (-13.33%) | 15,600 |
11 Jul 2019 | USD | 0.063 | 0.075 | 0.061 | 0.075 | 0.75 | +0.01 (+15.38%) | 193,716 |
10 Jul 2019 | USD | 0.075 | 0.075 | 0.063 | 0.065 | 0.65 | -0.004 (-5.25%) | 294,383 |
9 Jul 2019 | USD | 0.0779 | 0.0779 | 0.0686 | 0.0686 | 0.686 | -0.011 (-14.14%) | 7,034 |
8 Jul 2019 | USD | 0.0752 | 0.0885 | 0.065 | 0.0799 | 0.799 | +0.008 (+10.51%) | 124,753 |
5 Jul 2019 | USD | 0.08 | 0.081 | 0.0723 | 0.0723 | 0.723 | -0.018 (-19.67%) | 22,870 |
4 Jul 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.9 | +0.01 (+12.50%) | 8,050 |
2 Jul 2019 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 0.8 | +0.015 (+23.08%) | 12,111 |
1 Jul 2019 | USD | 0.0627 | 0.065 | 0.0605 | 0.065 | 0.65 | +0.004 (+7.44%) | 58,475 |
28 Jun 2019 | USD | 0.09 | 0.09 | 0.0605 | 0.0605 | 0.605 | -0.029 (-32.78%) | 43,685 |
27 Jun 2019 | USD | 0.06 | 0.09 | 0.06 | 0.09 | 0.9 | +0.02 (+28.57%) | 65,799 |
26 Jun 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.7 | 0.0 (0.0%) | 0 |
25 Jun 2019 | USD | 0.0825 | 0.0825 | 0.07 | 0.07 | 0.7 | -0.015 (-17.65%) | 28,447 |