Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | USD | 0.0649 | 0.075 | 0.06 | 0.062 | 0.062 | -0.005 (-7.32%) | 207,422 |
5 Jul 2019 | USD | 0.0749 | 0.0749 | 0.06 | 0.0669 | 0.0669 | -0.008 (-10.68%) | 87,663 |
4 Jul 2019 | USD | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0749 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.065 | 0.0749 | 0.065 | 0.0749 | 0.0749 | +0.011 (+16.85%) | 56,910 |
2 Jul 2019 | USD | 0.063 | 0.0641 | 0.063 | 0.0641 | 0.0641 | -0.003 (-5.04%) | 31,300 |
1 Jul 2019 | USD | 0.068 | 0.0688 | 0.0627 | 0.0675 | 0.0675 | -0 (-0.15%) | 85,250 |
28 Jun 2019 | USD | 0.0605 | 0.0709 | 0.0605 | 0.0676 | 0.0676 | -0.004 (-4.92%) | 69,788 |
27 Jun 2019 | USD | 0.06 | 0.0711 | 0.06 | 0.0711 | 0.0711 | +0.014 (+24.08%) | 92,406 |
26 Jun 2019 | USD | 0.075 | 0.075 | 0.0573 | 0.0573 | 0.0573 | -0.013 (-18.14%) | 289,337 |
25 Jun 2019 | USD | 0.0675 | 0.07 | 0.065 | 0.07 | 0.07 | -0.001 (-1.41%) | 117,129 |
24 Jun 2019 | USD | 0.075 | 0.0789 | 0.071 | 0.071 | 0.071 | +0.001 (+1.43%) | 227,800 |
21 Jun 2019 | USD | 0.0799 | 0.0799 | 0.0693 | 0.07 | 0.07 | -0.002 (-2.78%) | 96,462 |
20 Jun 2019 | USD | 0.077 | 0.077 | 0.072 | 0.072 | 0.072 | +0.002 (+2.86%) | 40,020 |
19 Jun 2019 | USD | 0.075 | 0.075 | 0.0672 | 0.07 | 0.07 | -0.005 (-6.67%) | 24,800 |
18 Jun 2019 | USD | 0.072 | 0.08 | 0.072 | 0.075 | 0.075 | +0.003 (+4.17%) | 284,210 |
17 Jun 2019 | USD | 0.06 | 0.0722 | 0.06 | 0.072 | 0.072 | +0.012 (+20%) | 80,402 |
14 Jun 2019 | USD | 0.062 | 0.07 | 0.055 | 0.06 | 0.06 | -0.002 (-3.23%) | 226,661 |
13 Jun 2019 | USD | 0.062 | 0.0632 | 0.06 | 0.062 | 0.062 | 0.0 (0.0%) | 35,500 |
12 Jun 2019 | USD | 0.0648 | 0.08 | 0.062 | 0.062 | 0.062 | -0.001 (-0.80%) | 287,158 |
11 Jun 2019 | USD | 0.0625 | 0.07 | 0.0625 | 0.0625 | 0.0625 | 0.0 (0.0%) | 128,326 |
10 Jun 2019 | USD | 0.057 | 0.069 | 0.057 | 0.0625 | 0.0625 | +0.005 (+9.65%) | 54,024 |
7 Jun 2019 | USD | 0.055 | 0.057 | 0.055 | 0.057 | 0.057 | +0.006 (+12.87%) | 34,750 |
6 Jun 2019 | USD | 0.06 | 0.06 | 0.0505 | 0.0505 | 0.0505 | +0.001 (+1%) | 23,050 |
5 Jun 2019 | USD | 0.057 | 0.057 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 8,500 |
4 Jun 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.008 (-13.79%) | 6,700 |
3 Jun 2019 | USD | 0.051 | 0.06 | 0.051 | 0.058 | 0.058 | +0.007 (+13.73%) | 25,338 |
31 May 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 6,500 |
30 May 2019 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | -0.001 (-0.97%) | 22,711 |
29 May 2019 | USD | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | -0.007 (-12.41%) | 6,750 |
28 May 2019 | USD | 0.051 | 0.06 | 0.051 | 0.0588 | 0.0588 | +0.002 (+3.16%) | 33,150 |