Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.28 | 0.28 | 0.279 | 0.279 | 0.279 | -0.004 (-1.31%) | 21,000 |
26 Sep 2019 | USD | 0.2827 | 0.2827 | 0.2827 | 0.2827 | 0.2827 | -0.007 (-2.52%) | 1,038 |
25 Sep 2019 | USD | 0.288 | 0.29 | 0.277 | 0.29 | 0.29 | -0.015 (-4.92%) | 1,150 |
24 Sep 2019 | USD | 0.279 | 0.305 | 0.279 | 0.305 | 0.305 | +0.037 (+13.81%) | 97,500 |
23 Sep 2019 | USD | 0.268 | 0.268 | 0.268 | 0.268 | 0.268 | +0.026 (+10.74%) | 10,000 |
20 Sep 2019 | USD | 0.274 | 0.274 | 0.242 | 0.242 | 0.242 | -0.021 (-7.98%) | 9,300 |
19 Sep 2019 | USD | 0.255 | 0.263 | 0.255 | 0.263 | 0.263 | -0.002 (-0.75%) | 15,000 |
18 Sep 2019 | USD | 0.25 | 0.265 | 0.2401 | 0.265 | 0.265 | +0.017 (+6.85%) | 55,500 |
17 Sep 2019 | USD | 0.237 | 0.25 | 0.237 | 0.248 | 0.248 | +0.006 (+2.56%) | 167,500 |
16 Sep 2019 | USD | 0.225 | 0.2418 | 0.225 | 0.2418 | 0.2418 | +0.022 (+9.91%) | 11,600 |
13 Sep 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 0.2141 | 0.22 | 0.2141 | 0.22 | 0.22 | -0.013 (-5.58%) | 1,100 |
11 Sep 2019 | USD | 0.2414 | 0.2414 | 0.229 | 0.233 | 0.233 | -0.008 (-3.32%) | 28,125 |
10 Sep 2019 | USD | 0.254 | 0.259 | 0.238 | 0.241 | 0.241 | -0.009 (-3.60%) | 37,640 |
9 Sep 2019 | USD | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +0.06 (+31.58%) | 4,000 |
6 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
4 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 20,000 |
2 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.19 | 0.192 | 0.175 | 0.19 | 0.19 | -0.009 (-4.52%) | 89,800 |
29 Aug 2019 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | +0.014 (+7.57%) | 10,000 |
27 Aug 2019 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
26 Aug 2019 | USD | 0.203 | 0.207 | 0.185 | 0.185 | 0.185 | -0.021 (-10.19%) | 3,100 |
23 Aug 2019 | USD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | +0.01 (+5.10%) | 2,000 |
22 Aug 2019 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |
19 Aug 2019 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 0 |