Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.17 | 0.19 | 0.1413 | 0.19 | 0.19 | 0.0 (0.0%) | 24,122 |
7 Nov 2019 | USD | 0.18 | 0.19 | 0.175 | 0.19 | 0.19 | +0.02 (+11.76%) | 29,992 |
6 Nov 2019 | USD | 0.15 | 0.2 | 0.145 | 0.17 | 0.17 | +0.02 (+13.33%) | 75,572 |
5 Nov 2019 | USD | 0.185 | 0.185 | 0.13 | 0.15 | 0.15 | -0.069 (-31.48%) | 136,431 |
4 Nov 2019 | USD | 0.249 | 0.249 | 0.171 | 0.2189 | 0.2189 | +0.005 (+2.34%) | 4,377 |
1 Nov 2019 | USD | 0.2399 | 0.2489 | 0.12 | 0.2139 | 0.2139 | -0.026 (-10.88%) | 77,625 |
31 Oct 2019 | USD | 0.2 | 0.25 | 0.2 | 0.24 | 0.24 | +0.02 (+9.09%) | 105,074 |
30 Oct 2019 | USD | 0.22 | 0.22 | 0.1748 | 0.22 | 0.22 | +0 (+0.05%) | 27,100 |
29 Oct 2019 | USD | 0.2199 | 0.269 | 0.1515 | 0.2199 | 0.2199 | +0.005 (+2.28%) | 99,582 |
28 Oct 2019 | USD | 0.26 | 0.26 | 0.18 | 0.215 | 0.215 | -0.045 (-17.31%) | 67,731 |
25 Oct 2019 | USD | 0.25 | 0.32 | 0.22 | 0.26 | 0.26 | +0.01 (+4%) | 24,900 |
24 Oct 2019 | USD | 0.28 | 0.2851 | 0.21 | 0.25 | 0.25 | -0.05 (-16.67%) | 92,089 |
23 Oct 2019 | USD | 0.26 | 0.32 | 0.26 | 0.3 | 0.3 | +0.005 (+1.69%) | 102,300 |
22 Oct 2019 | USD | 0.28 | 0.3199 | 0.25 | 0.295 | 0.295 | -0.025 (-7.81%) | 40,061 |
21 Oct 2019 | USD | 0.3201 | 0.35 | 0.28 | 0.32 | 0.32 | -0.05 (-13.51%) | 38,318 |
18 Oct 2019 | USD | 0.231 | 0.4 | 0.23 | 0.37 | 0.37 | +0.13 (+54.17%) | 61,873 |
17 Oct 2019 | USD | 0.235 | 0.24 | 0.21 | 0.24 | 0.24 | +0.01 (+4.35%) | 32,068 |
16 Oct 2019 | USD | 0.186 | 0.23 | 0.185 | 0.23 | 0.23 | +0.04 (+21.05%) | 33,174 |
15 Oct 2019 | USD | 0.18 | 0.225 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 17,200 |
14 Oct 2019 | USD | 0.1875 | 0.229 | 0.18 | 0.18 | 0.18 | -0.007 (-4%) | 94,600 |
11 Oct 2019 | USD | 0.2 | 0.2 | 0.18 | 0.1875 | 0.1875 | -0.033 (-14.85%) | 26,915 |
10 Oct 2019 | USD | 0.18 | 0.24 | 0.17 | 0.2202 | 0.2202 | +0.04 (+22.33%) | 47,818 |
9 Oct 2019 | USD | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 27,314 |
8 Oct 2019 | USD | 0.21 | 0.23 | 0.18 | 0.18 | 0.18 | -0.06 (-25%) | 83,692 |
7 Oct 2019 | USD | 0.1568 | 0.24 | 0.15 | 0.24 | 0.24 | +0.04 (+20%) | 300,746 |
4 Oct 2019 | USD | 0.12 | 0.2 | 0.12 | 0.2 | 0.2 | +0.08 (+66.67%) | 369,000 |
3 Oct 2019 | USD | 0.105 | 0.12 | 0.075 | 0.12 | 0.12 | +0.003 (+2.56%) | 49,945 |
2 Oct 2019 | USD | 0.14 | 0.14 | 0.117 | 0.117 | 0.117 | -0.023 (-16.43%) | 5,000 |
1 Oct 2019 | USD | 0.12 | 0.14 | 0.1136 | 0.14 | 0.14 | +0.02 (+16.67%) | 133,545 |
30 Sep 2019 | USD | 0.14 | 0.14 | 0.115 | 0.12 | 0.12 | -0.02 (-14.29%) | 86,150 |