Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2019 | USD | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 153,500 |
9 Apr 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 20,000 |
8 Apr 2019 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.005 (-5.88%) | 37,000 |
5 Apr 2019 | USD | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 75,000 |
4 Apr 2019 | USD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.015 (+21.43%) | 33,886 |
3 Apr 2019 | USD | 0.065 | 0.07 | 0.06 | 0.07 | 0.07 | 0.0 (0.0%) | 221,000 |
2 Apr 2019 | USD | 0.075 | 0.075 | 0.065 | 0.07 | 0.07 | -0.015 (-17.65%) | 199,400 |
1 Apr 2019 | USD | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 332,800 |
29 Mar 2019 | USD | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | +0.01 (+12.50%) | 36,300 |
28 Mar 2019 | USD | 0.1 | 0.105 | 0.075 | 0.08 | 0.08 | -0.035 (-30.43%) | 174,000 |
27 Mar 2019 | USD | 0.08 | 0.115 | 0.08 | 0.115 | 0.115 | +0.04 (+53.33%) | 459,000 |
26 Mar 2019 | USD | 0.09 | 0.105 | 0.075 | 0.075 | 0.075 | -0.01 (-11.76%) | 99,500 |
25 Mar 2019 | USD | 0.115 | 0.115 | 0.085 | 0.085 | 0.085 | -0.03 (-26.09%) | 200,000 |
22 Mar 2019 | USD | 0.07 | 0.115 | 0.07 | 0.115 | 0.115 | +0.045 (+64.29%) | 262,000 |
21 Mar 2019 | USD | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | +0.005 (+7.69%) | 7,100 |
20 Mar 2019 | USD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.005 (-7.14%) | 107,640 |
19 Mar 2019 | USD | 0.08 | 0.08 | 0.05 | 0.07 | 0.07 | -0.005 (-6.67%) | 706,463 |
18 Mar 2019 | USD | 0.085 | 0.085 | 0.07 | 0.075 | 0.075 | -0.015 (-16.67%) | 176,375 |
15 Mar 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.005 (+5.88%) | 33,000 |
14 Mar 2019 | USD | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 78,750 |
13 Mar 2019 | USD | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 212,500 |
12 Mar 2019 | USD | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 21,000 |
11 Mar 2019 | USD | 0.11 | 0.11 | 0.095 | 0.095 | 0.095 | -0.015 (-13.64%) | 140,000 |
8 Mar 2019 | USD | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 15,000 |
7 Mar 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 15,000 |
6 Mar 2019 | USD | 0.135 | 0.135 | 0.115 | 0.115 | 0.115 | -0.015 (-11.54%) | 183,300 |
5 Mar 2019 | USD | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.015 (+13.04%) | 87,000 |
4 Mar 2019 | USD | 0.13 | 0.13 | 0.115 | 0.115 | 0.115 | -0.02 (-14.81%) | 111,000 |
1 Mar 2019 | USD | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | +0.015 (+12.50%) | 225,407 |
28 Feb 2019 | USD | 0.12 | 0.135 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 25,357 |