Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.07 (-17.50%) | 11,100 |
1 May 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 425 |
30 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.07 (+21.21%) | 575 |
29 Apr 2019 | USD | 0.32 | 0.355 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 11,427 |
26 Apr 2019 | USD | 0.32 | 0.3583 | 0.315 | 0.34 | 0.34 | -0.01 (-2.86%) | 42,258 |
25 Apr 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
24 Apr 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
23 Apr 2019 | USD | 0.4 | 0.402 | 0.3498 | 0.35 | 0.35 | 0.0 (0.0%) | 2,258 |
22 Apr 2019 | USD | 0.402 | 0.402 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 65,100 |
19 Apr 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 5,100 |
17 Apr 2019 | USD | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 8,874 |
16 Apr 2019 | USD | 0.44 | 0.44 | 0.4 | 0.4 | 0.4 | -0.035 (-8.05%) | 22,000 |
15 Apr 2019 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 10,000 |
12 Apr 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | +0.03 (+7.69%) | 179,400 |
10 Apr 2019 | USD | 0.3101 | 0.39 | 0.3 | 0.39 | 0.39 | -0.03 (-7.14%) | 127,300 |
9 Apr 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.07 (+20.00%) | 300 |
8 Apr 2019 | USD | 0.3 | 0.36 | 0.3 | 0.35 | 0.35 | +0.01 (+2.94%) | 57,125 |
5 Apr 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
4 Apr 2019 | USD | 0.41 | 0.41 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 33,167 |
3 Apr 2019 | USD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 72,886 |
2 Apr 2019 | USD | 0.4 | 0.4 | 0.328 | 0.34 | 0.34 | -0.109 (-24.31%) | 63,106 |
1 Apr 2019 | USD | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.4492 | 0.0 (0.0%) | 0 |
29 Mar 2019 | USD | 0.53 | 0.53 | 0.375 | 0.4492 | 0.4492 | -0.091 (-16.81%) | 66,321 |
28 Mar 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
27 Mar 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
26 Mar 2019 | USD | 0.42 | 0.54 | 0.42 | 0.54 | 0.54 | 0.0 (0.0%) | 13,400 |
25 Mar 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
22 Mar 2019 | USD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 357,157 |