Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2019 | USD | 0.38 | 0.39 | 0.3 | 0.39 | 0.39 | +0.09 (+30.00%) | 11,000 |
11 Jul 2019 | USD | 0.25 | 0.5 | 0.25 | 0.3 | 0.3 | +0.062 (+26.05%) | 122,007 |
10 Jul 2019 | USD | 0.2 | 0.25 | 0.189 | 0.238 | 0.238 | +0.04 (+20.20%) | 27,950 |
9 Jul 2019 | USD | 0.135 | 0.198 | 0.125 | 0.198 | 0.198 | +0.098 (+98%) | 18,718 |
8 Jul 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.015 (+17.65%) | 5,637 |
5 Jul 2019 | USD | 0.132 | 0.132 | 0.085 | 0.085 | 0.085 | +0.01 (+13.33%) | 5,500 |
4 Jul 2019 | USD | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0799 | 0.088 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 78,398 |
2 Jul 2019 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
1 Jul 2019 | USD | 0.079 | 0.079 | 0.079 | 0.079 | 0.079 | 0.0 (0.0%) | 0 |
28 Jun 2019 | USD | 0.08 | 0.08 | 0.0782 | 0.079 | 0.079 | -0.001 (-1.13%) | 8,300 |
27 Jun 2019 | USD | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | +0.012 (+17.50%) | 3,000 |
26 Jun 2019 | USD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 1,800 |
25 Jun 2019 | USD | 0.0717 | 0.0717 | 0.07 | 0.07 | 0.07 | -0.007 (-9.21%) | 15,600 |
24 Jun 2019 | USD | 0.071 | 0.0771 | 0.071 | 0.0771 | 0.0771 | -0.001 (-1.41%) | 13,500 |
21 Jun 2019 | USD | 0.07 | 0.0839 | 0.07 | 0.0782 | 0.0782 | -0.004 (-5.44%) | 17,125 |
20 Jun 2019 | USD | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | -0.003 (-3.95%) | 3,000 |
19 Jun 2019 | USD | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 0.0 (0.0%) | 0 |
18 Jun 2019 | USD | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | +0.006 (+7.89%) | 500 |
17 Jun 2019 | USD | 0.0669 | 0.0798 | 0.066 | 0.0798 | 0.0798 | -0.007 (-8.17%) | 36,747 |
14 Jun 2019 | USD | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0 (0.0%) | 0 |
13 Jun 2019 | USD | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0 (0.0%) | 0 |
12 Jun 2019 | USD | 0.07 | 0.0869 | 0.065 | 0.0869 | 0.0869 | 0.0 (0.0%) | 10,100 |
11 Jun 2019 | USD | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | -0.017 (-16.28%) | 500 |
10 Jun 2019 | USD | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.0 (0.0%) | 0 |
7 Jun 2019 | USD | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | -0.025 (-19.53%) | 1,300 |
5 Jun 2019 | USD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | +0.027 (+26.35%) | 400 |
4 Jun 2019 | USD | 0.0561 | 0.1021 | 0.0561 | 0.1021 | 0.1021 | +0.002 (+2.30%) | 1,500 |
3 Jun 2019 | USD | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 0.0 (0.0%) | 0 |