Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | USD | 0.44 | 0.45 | 0.43 | 0.44 | 6.6 | 0.0 (0.0%) | 694,748 |
19 Apr 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 6.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 6.6 | 0.0 (0.0%) | 397,532 |
17 Apr 2019 | USD | 0.44 | 0.45 | 0.425 | 0.44 | 6.6 | -0.005 (-1.12%) | 213,970 |
16 Apr 2019 | USD | 0.44 | 0.45 | 0.425 | 0.445 | 6.675 | 0.0 (0.0%) | 445,539 |
15 Apr 2019 | USD | 0.47 | 0.48 | 0.44 | 0.445 | 6.675 | -0.025 (-5.32%) | 793,954 |
12 Apr 2019 | USD | 0.475 | 0.48 | 0.46 | 0.47 | 7.05 | +0.005 (+1.08%) | 171,070 |
11 Apr 2019 | USD | 0.5 | 0.5 | 0.465 | 0.465 | 6.975 | -0.035 (-7.00%) | 388,614 |
10 Apr 2019 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 7.5 | +0.025 (+5.26%) | 275,259 |
9 Apr 2019 | USD | 0.51 | 0.51 | 0.475 | 0.475 | 7.125 | -0.02 (-4.04%) | 432,350 |
8 Apr 2019 | USD | 0.51 | 0.53 | 0.495 | 0.495 | 7.425 | +0.005 (+1.02%) | 709,355 |
5 Apr 2019 | USD | 0.46 | 0.55 | 0.45 | 0.49 | 7.35 | +0.01 (+2.08%) | 1,356,490 |
4 Apr 2019 | USD | 0.49 | 0.49 | 0.45 | 0.48 | 7.2 | +0.005 (+1.05%) | 308,024 |
3 Apr 2019 | USD | 0.5 | 0.5 | 0.475 | 0.475 | 7.125 | 0.0 (0.0%) | 434,650 |
2 Apr 2019 | USD | 0.495 | 0.5 | 0.475 | 0.475 | 7.125 | -0.02 (-4.04%) | 193,217 |
1 Apr 2019 | USD | 0.5 | 0.5 | 0.485 | 0.495 | 7.425 | 0.0 (0.0%) | 547,136 |
29 Mar 2019 | USD | 0.5 | 0.5 | 0.48 | 0.495 | 7.425 | +0.005 (+1.02%) | 112,564 |
28 Mar 2019 | USD | 0.47 | 0.5 | 0.47 | 0.49 | 7.35 | +0.02 (+4.26%) | 222,127 |
27 Mar 2019 | USD | 0.48 | 0.5 | 0.47 | 0.47 | 7.05 | -0.01 (-2.08%) | 153,123 |
26 Mar 2019 | USD | 0.475 | 0.5 | 0.475 | 0.48 | 7.2 | +0.005 (+1.05%) | 49,276 |
25 Mar 2019 | USD | 0.5 | 0.5 | 0.475 | 0.475 | 7.125 | -0.025 (-5%) | 412,318 |
22 Mar 2019 | USD | 0.51 | 0.51 | 0.495 | 0.5 | 7.5 | -0.01 (-1.96%) | 375,912 |
21 Mar 2019 | USD | 0.495 | 0.51 | 0.49 | 0.51 | 7.65 | +0.03 (+6.25%) | 730,680 |
20 Mar 2019 | USD | 0.49 | 0.495 | 0.465 | 0.48 | 7.2 | 0.0 (0.0%) | 243,019 |
19 Mar 2019 | USD | 0.49 | 0.5 | 0.48 | 0.48 | 7.2 | -0.005 (-1.03%) | 230,328 |
18 Mar 2019 | USD | 0.495 | 0.5 | 0.48 | 0.485 | 7.275 | -0.015 (-3%) | 234,524 |
15 Mar 2019 | USD | 0.46 | 0.52 | 0.455 | 0.5 | 7.5 | +0.04 (+8.70%) | 1,361,363 |
14 Mar 2019 | USD | 0.46 | 0.46 | 0.455 | 0.46 | 6.9 | +0.005 (+1.10%) | 186,409 |
13 Mar 2019 | USD | 0.485 | 0.485 | 0.455 | 0.455 | 6.825 | -0.025 (-5.21%) | 317,881 |
12 Mar 2019 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 7.2 | +0.025 (+5.49%) | 372,713 |