Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 0.1299 | 0.15 | 0.1299 | 0.15 | 4.8 | +0.059 (+64.47%) | 22,700 |
3 Oct 2019 | USD | 0.0912 | 0.0913 | 0.0912 | 0.0912 | 2.9184 | -0.059 (-39.16%) | 10,000 |
2 Oct 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 4.7968 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 4.7968 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 0.0914 | 0.1499 | 0.0911 | 0.1499 | 4.7968 | -0.005 (-3.29%) | 29,000 |
27 Sep 2019 | USD | 0.15 | 0.155 | 0.15 | 0.155 | 4.96 | +0.005 (+3.33%) | 20,000 |
26 Sep 2019 | USD | 0.15 | 0.15 | 0.122 | 0.15 | 4.8 | 0.0 (0.0%) | 23,000 |
25 Sep 2019 | USD | 0.13 | 0.15 | 0.13 | 0.15 | 4.8 | 0.0 (0.0%) | 11,000 |
24 Sep 2019 | USD | 0.133 | 0.15 | 0.13 | 0.15 | 4.8 | +0.01 (+7.14%) | 24,600 |
23 Sep 2019 | USD | 0.13 | 0.14 | 0.13 | 0.14 | 4.48 | -0.005 (-3.45%) | 35,000 |
20 Sep 2019 | USD | 0.124 | 0.145 | 0.122 | 0.145 | 4.64 | -0.02 (-12.12%) | 41,138 |
19 Sep 2019 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 5.28 | 0.0 (0.0%) | 0 |
18 Sep 2019 | USD | 0.14 | 0.165 | 0.14 | 0.165 | 5.28 | -0.013 (-7.30%) | 45,000 |
17 Sep 2019 | USD | 0.141 | 0.178 | 0.14 | 0.178 | 5.696 | +0.008 (+4.71%) | 44,030 |
16 Sep 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 5.44 | -0.02 (-10.53%) | 5,000 |
13 Sep 2019 | USD | 0.15 | 0.19 | 0.14 | 0.19 | 6.08 | 0.0 (0.0%) | 25,000 |
12 Sep 2019 | USD | 0.1799 | 0.199 | 0.14 | 0.19 | 6.08 | +0.01 (+5.56%) | 56,378 |
11 Sep 2019 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 5.76 | +0.01 (+5.88%) | 14,500 |
10 Sep 2019 | USD | 0.18 | 0.18 | 0.15 | 0.17 | 5.44 | -0.01 (-5.56%) | 45,974 |
9 Sep 2019 | USD | 0.145 | 0.18 | 0.145 | 0.18 | 5.76 | +0.03 (+20.08%) | 39,850 |
6 Sep 2019 | USD | 0.1 | 0.1499 | 0.0921 | 0.1499 | 4.7968 | +0.03 (+24.92%) | 74,250 |
5 Sep 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3.84 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.11 | 0.12 | 0.11 | 0.12 | 3.84 | 0.0 (0.0%) | 15,000 |
3 Sep 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3.84 | 0.0 (0.0%) | 0 |
2 Sep 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 3.84 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.119 | 0.12 | 0.119 | 0.12 | 3.84 | 0.0 (0.0%) | 10,000 |
29 Aug 2019 | USD | 0.11 | 0.12 | 0.11 | 0.12 | 3.84 | -0.008 (-6.25%) | 9,000 |
28 Aug 2019 | USD | 0.128 | 0.128 | 0.128 | 0.128 | 4.096 | -0.002 (-1.54%) | 5,420 |
27 Aug 2019 | USD | 0.1329 | 0.1329 | 0.13 | 0.13 | 4.16 | -0.004 (-2.84%) | 14,400 |
26 Aug 2019 | USD | 0.14 | 0.14 | 0.101 | 0.1338 | 4.2816 | -0.016 (-10.80%) | 73,250 |