Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2019 | USD | 0.3 | 0.3072 | 0.3 | 0.3072 | 0.3072 | -0.013 (-4.00%) | 5,000 |
9 Oct 2019 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,100 |
8 Oct 2019 | USD | 0.3 | 0.31 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 458,601 |
7 Oct 2019 | USD | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.012 (+4.17%) | 1,550,800 |
4 Oct 2019 | USD | 0.288 | 0.288 | 0.288 | 0.288 | 0.288 | 0.0 (0.0%) | 0 |
3 Oct 2019 | USD | 0.29 | 0.29 | 0.288 | 0.288 | 0.288 | -0.012 (-4%) | 10,100 |
2 Oct 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 100 |
1 Oct 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 8,800 |
30 Sep 2019 | USD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 100 |
27 Sep 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 100 |
26 Sep 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 100 |
25 Sep 2019 | USD | 0.3 | 0.3 | 0.25 | 0.295 | 0.295 | +0.045 (+18%) | 239,754 |
24 Sep 2019 | USD | 0.2 | 0.33 | 0.2 | 0.25 | 0.25 | +0.049 (+24.38%) | 710,066 |
23 Sep 2019 | USD | 0.18 | 0.201 | 0.18 | 0.201 | 0.201 | +0.021 (+11.67%) | 426,744 |
20 Sep 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.002 (-1.32%) | 100 |
19 Sep 2019 | USD | 0.18 | 0.1824 | 0.18 | 0.1824 | 0.1824 | -0.008 (-4%) | 1,000 |
18 Sep 2019 | USD | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 0.0 (0.0%) | 120,746 |
17 Sep 2019 | USD | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 0.0 (0.0%) | 300 |
16 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -0.009 (-4.52%) | 200 |
12 Sep 2019 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | +0.019 (+10.56%) | 5,291 |
11 Sep 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
9 Sep 2019 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 10,701 |
6 Sep 2019 | USD | 0.19 | 0.1901 | 0.19 | 0.19 | 0.19 | -0.006 (-3.16%) | 65,033 |
5 Sep 2019 | USD | 0.2 | 0.2019 | 0.17 | 0.1962 | 0.1962 | -0.003 (-1.41%) | 492,600 |
4 Sep 2019 | USD | 0.17 | 0.199 | 0.17 | 0.199 | 0.199 | +0.029 (+17.06%) | 44,500 |
3 Sep 2019 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 60,000 |
2 Sep 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0 (-0.07%) | 5,000 |