Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | USD | 0.1612 | 0.1849 | 0.1612 | 0.1849 | 0.1849 | +0.025 (+15.56%) | 800 |
10 Jul 2019 | USD | 0.156 | 0.1601 | 0.156 | 0.16 | 0.16 | 0.0 (0.0%) | 2,027 |
9 Jul 2019 | USD | 0.17 | 0.1899 | 0.16 | 0.16 | 0.16 | -0.035 (-17.82%) | 3,200 |
8 Jul 2019 | USD | 0.18 | 0.1947 | 0.18 | 0.1947 | 0.1947 | -0 (-0.15%) | 500 |
5 Jul 2019 | USD | 0.1512 | 0.195 | 0.1512 | 0.195 | 0.195 | +0.024 (+13.97%) | 394 |
4 Jul 2019 | USD | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.1529 | 0.1711 | 0.1529 | 0.1711 | 0.1711 | -0.004 (-2.23%) | 1,300 |
2 Jul 2019 | USD | 0.175 | 0.185 | 0.15 | 0.175 | 0.175 | -0.025 (-12.28%) | 23,975 |
1 Jul 2019 | USD | 0.1995 | 0.1995 | 0.1995 | 0.1995 | 0.1995 | +0.001 (+0.25%) | 100 |
28 Jun 2019 | USD | 0.187 | 0.2 | 0.171 | 0.199 | 0.199 | -0.001 (-0.50%) | 13,850 |
27 Jun 2019 | USD | 0.21 | 0.21 | 0.1701 | 0.2 | 0.2 | +0 (+0.10%) | 40,074 |
26 Jun 2019 | USD | 0.1627 | 0.1998 | 0.1611 | 0.1998 | 0.1998 | -0 (-0.05%) | 33,900 |
25 Jun 2019 | USD | 0.22 | 0.2299 | 0.1615 | 0.1999 | 0.1999 | +0 (+0.10%) | 46,463 |
24 Jun 2019 | USD | 0.21 | 0.2199 | 0.145 | 0.1997 | 0.1997 | -0.01 (-4.90%) | 267,223 |
21 Jun 2019 | USD | 0.2999 | 0.2999 | 0.2088 | 0.21 | 0.21 | -0.128 (-37.87%) | 475,448 |
20 Jun 2019 | USD | 1 | 1 | 0.2602 | 0.338 | 0.338 | +0.168 (+98.82%) | 962,975 |
19 Jun 2019 | USD | 0.16 | 0.2388 | 0.12 | 0.17 | 0.17 | +0.021 (+14.17%) | 378,654 |
18 Jun 2019 | USD | 0.15 | 0.15 | 0.1489 | 0.1489 | 0.1489 | -0.001 (-0.67%) | 33,100 |
17 Jun 2019 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | -0 (-0.07%) | 100 |
14 Jun 2019 | USD | 0.0998 | 0.1599 | 0.0998 | 0.15 | 0.15 | +0.05 (+50.15%) | 49,300 |
13 Jun 2019 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | -0 (-0.10%) | 2,000 |
12 Jun 2019 | USD | 0.1101 | 0.1101 | 0.1 | 0.1 | 0.1 | -0.059 (-37.26%) | 3,000 |
11 Jun 2019 | USD | 0.1594 | 0.1594 | 0.1594 | 0.1594 | 0.1594 | +0 (+0.13%) | 200 |
10 Jun 2019 | USD | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.1592 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 0.1596 | 0.1596 | 0.1592 | 0.1592 | 0.1592 | +0.009 (+6.13%) | 1,200 |
3 Jun 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |