Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 241,200 |
5 Nov 2019 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 273,000 |
4 Nov 2019 | USD | 0.17 | 0.17 | 0.15 | 0.165 | 0.165 | 0.0 (0.0%) | 409,461 |
1 Nov 2019 | USD | 0.145 | 0.165 | 0.145 | 0.165 | 0.165 | +0.02 (+13.79%) | 616,650 |
31 Oct 2019 | USD | 0.14 | 0.145 | 0.135 | 0.145 | 0.145 | +0.015 (+11.54%) | 562,500 |
30 Oct 2019 | USD | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 129,500 |
29 Oct 2019 | USD | 0.13 | 0.14 | 0.125 | 0.14 | 0.14 | 0.0 (0.0%) | 98,900 |
28 Oct 2019 | USD | 0.13 | 0.14 | 0.125 | 0.14 | 0.14 | +0.01 (+7.69%) | 258,000 |
25 Oct 2019 | USD | 0.115 | 0.13 | 0.115 | 0.13 | 0.13 | +0.02 (+18.18%) | 320,050 |
24 Oct 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
23 Oct 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
22 Oct 2019 | USD | 0.135 | 0.135 | 0.095 | 0.11 | 0.11 | -0.01 (-8.33%) | 68,500 |
21 Oct 2019 | USD | 0.1 | 0.145 | 0.1 | 0.12 | 0.12 | +0.005 (+4.35%) | 232,600 |
18 Oct 2019 | USD | 0.1 | 0.115 | 0.095 | 0.115 | 0.115 | +0.02 (+21.05%) | 387,500 |
17 Oct 2019 | USD | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 170,430 |
16 Oct 2019 | USD | 0.085 | 0.095 | 0.08 | 0.095 | 0.095 | +0.01 (+11.76%) | 335,600 |
15 Oct 2019 | USD | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 89,000 |
14 Oct 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.07 | 0.095 | 0.07 | 0.09 | 0.09 | +0.015 (+20%) | 661,000 |
10 Oct 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 30,000 |
9 Oct 2019 | USD | 0.07 | 0.08 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 49,806 |
8 Oct 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 6,000 |
7 Oct 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 100,000 |
4 Oct 2019 | USD | 0.09 | 0.09 | 0.065 | 0.075 | 0.075 | -0.015 (-16.67%) | 320,500 |
3 Oct 2019 | USD | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 85,000 |
2 Oct 2019 | USD | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 191,571 |
1 Oct 2019 | USD | 0.09 | 0.1 | 0.08 | 0.095 | 0.095 | 0.0 (0.0%) | 269,500 |
30 Sep 2019 | USD | 0.075 | 0.095 | 0.075 | 0.095 | 0.095 | +0.025 (+35.71%) | 372,000 |
27 Sep 2019 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
26 Sep 2019 | USD | 0.065 | 0.07 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 128,000 |