Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | USD | 0.29 | 0.305 | 0.27 | 0.28 | 4.2 | 0.0 (0.0%) | 335,923 |
12 Jul 2019 | USD | 0.31 | 0.31 | 0.28 | 0.28 | 4.2 | -0.015 (-5.08%) | 251,960 |
11 Jul 2019 | USD | 0.315 | 0.315 | 0.295 | 0.295 | 4.425 | -0.01 (-3.28%) | 187,991 |
10 Jul 2019 | USD | 0.325 | 0.33 | 0.305 | 0.305 | 4.575 | -0.02 (-6.15%) | 264,738 |
9 Jul 2019 | USD | 0.31 | 0.325 | 0.295 | 0.325 | 4.875 | +0.025 (+8.33%) | 202,772 |
8 Jul 2019 | USD | 0.34 | 0.34 | 0.29 | 0.3 | 4.5 | -0.04 (-11.76%) | 455,186 |
5 Jul 2019 | USD | 0.345 | 0.35 | 0.33 | 0.34 | 5.1 | 0.0 (0.0%) | 409,835 |
4 Jul 2019 | USD | 0.34 | 0.35 | 0.34 | 0.34 | 5.1 | 0.0 (0.0%) | 176,860 |
3 Jul 2019 | USD | 0.355 | 0.355 | 0.34 | 0.34 | 5.1 | -0.01 (-2.86%) | 141,559 |
2 Jul 2019 | USD | 0.355 | 0.36 | 0.34 | 0.35 | 5.25 | -0.005 (-1.41%) | 72,101 |
1 Jul 2019 | USD | 0.355 | 0.355 | 0.355 | 0.355 | 5.325 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 0.36 | 0.36 | 0.355 | 0.355 | 5.325 | +0.005 (+1.43%) | 93,212 |
27 Jun 2019 | USD | 0.36 | 0.365 | 0.35 | 0.35 | 5.25 | -0.005 (-1.41%) | 69,110 |
26 Jun 2019 | USD | 0.37 | 0.37 | 0.35 | 0.355 | 5.325 | -0.005 (-1.39%) | 161,733 |
25 Jun 2019 | USD | 0.37 | 0.37 | 0.36 | 0.36 | 5.4 | -0.005 (-1.37%) | 42,951 |
24 Jun 2019 | USD | 0.355 | 0.37 | 0.35 | 0.365 | 5.475 | +0.02 (+5.80%) | 505,247 |
21 Jun 2019 | USD | 0.36 | 0.36 | 0.34 | 0.345 | 5.175 | -0.005 (-1.43%) | 561,918 |
20 Jun 2019 | USD | 0.37 | 0.37 | 0.345 | 0.35 | 5.25 | -0.015 (-4.11%) | 440,102 |
19 Jun 2019 | USD | 0.39 | 0.39 | 0.365 | 0.365 | 5.475 | -0.025 (-6.41%) | 132,622 |
18 Jun 2019 | USD | 0.355 | 0.4 | 0.355 | 0.39 | 5.85 | +0.04 (+11.43%) | 257,184 |
17 Jun 2019 | USD | 0.365 | 0.365 | 0.35 | 0.35 | 5.25 | -0.005 (-1.41%) | 101,413 |
14 Jun 2019 | USD | 0.37 | 0.37 | 0.35 | 0.355 | 5.325 | -0.015 (-4.05%) | 119,125 |
13 Jun 2019 | USD | 0.355 | 0.37 | 0.355 | 0.37 | 5.55 | 0.0 (0.0%) | 64,320 |
12 Jun 2019 | USD | 0.37 | 0.37 | 0.36 | 0.37 | 5.55 | +0.01 (+2.78%) | 236,070 |
11 Jun 2019 | USD | 0.37 | 0.375 | 0.36 | 0.36 | 5.4 | -0.01 (-2.70%) | 144,933 |
10 Jun 2019 | USD | 0.385 | 0.395 | 0.36 | 0.37 | 5.55 | -0.015 (-3.90%) | 366,702 |
7 Jun 2019 | USD | 0.385 | 0.4 | 0.38 | 0.385 | 5.775 | +0.005 (+1.32%) | 189,188 |
6 Jun 2019 | USD | 0.38 | 0.39 | 0.37 | 0.38 | 5.7 | +0.01 (+2.70%) | 65,900 |
5 Jun 2019 | USD | 0.385 | 0.39 | 0.37 | 0.37 | 5.55 | 0.0 (0.0%) | 124,231 |
4 Jun 2019 | USD | 0.38 | 0.39 | 0.37 | 0.37 | 5.55 | 0.0 (0.0%) | 162,900 |