Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | USD | 0.18 | 0.18 | 0.17 | 0.1723 | 0.1723 | +0.002 (+1.35%) | 6,200 |
22 Oct 2019 | USD | 0.175 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.38%) | 25,900 |
21 Oct 2019 | USD | 0.16 | 0.1799 | 0.15 | 0.1598 | 0.1598 | +0.01 (+6.53%) | 255,485 |
18 Oct 2019 | USD | 0.1988 | 0.2299 | 0.15 | 0.15 | 0.15 | -0.04 (-21.01%) | 168,300 |
17 Oct 2019 | USD | 0.1899 | 0.19 | 0.1701 | 0.1899 | 0.1899 | +0.018 (+10.54%) | 10,300 |
16 Oct 2019 | USD | 0.15 | 0.1899 | 0.1489 | 0.1718 | 0.1718 | +0.022 (+14.53%) | 60,517 |
15 Oct 2019 | USD | 0.1699 | 0.1699 | 0.15 | 0.15 | 0.15 | -0.03 (-16.62%) | 35,700 |
14 Oct 2019 | USD | 0.16 | 0.18 | 0.12 | 0.1799 | 0.1799 | +0.02 (+12.44%) | 109,000 |
11 Oct 2019 | USD | 0.1899 | 0.19 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 36,100 |
10 Oct 2019 | USD | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 0.0 (0.0%) | 57,700 |
9 Oct 2019 | USD | 0.15 | 0.1799 | 0.15 | 0.17 | 0.17 | +0.011 (+6.92%) | 20,000 |
8 Oct 2019 | USD | 0.16 | 0.16 | 0.159 | 0.159 | 0.159 | -0.011 (-6.47%) | 3,100 |
7 Oct 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
4 Oct 2019 | USD | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 18,200 |
3 Oct 2019 | USD | 0.18 | 0.18 | 0.1795 | 0.18 | 0.18 | -0.01 (-5.26%) | 21,600 |
2 Oct 2019 | USD | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 11,100 |
1 Oct 2019 | USD | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.004 (-2.01%) | 49,515 |
30 Sep 2019 | USD | 0.1 | 0.194 | 0.1 | 0.1939 | 0.1939 | +0.024 (+14.06%) | 30,800 |
27 Sep 2019 | USD | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | +0.025 (+17.24%) | 13,494 |
26 Sep 2019 | USD | 0.13 | 0.145 | 0.13 | 0.145 | 0.145 | +0.007 (+5.07%) | 72,186 |
25 Sep 2019 | USD | 0.14 | 0.14 | 0.13 | 0.138 | 0.138 | -0.006 (-4.17%) | 12,200 |
24 Sep 2019 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | +0.014 (+10.77%) | 100 |
23 Sep 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.014 (-9.72%) | 200 |
20 Sep 2019 | USD | 0.12 | 0.145 | 0.12 | 0.144 | 0.144 | 0.0 (0.0%) | 17,800 |
19 Sep 2019 | USD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | +0.004 (+2.86%) | 1,500 |
18 Sep 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.008 (-5.34%) | 1,000 |
17 Sep 2019 | USD | 0.149 | 0.149 | 0.1479 | 0.1479 | 0.1479 | -0 (-0.07%) | 10,000 |
16 Sep 2019 | USD | 0.1531 | 0.1531 | 0.148 | 0.148 | 0.148 | +0.068 (+85.00%) | 5,000 |
13 Sep 2019 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.01 (+14.29%) | 124,702 |
12 Sep 2019 | USD | 0.09 | 0.1 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 22,038 |