Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 0.175 | 0.235 | 0.175 | 0.2 | 1 | +0.045 (+29.03%) | 42,600 |
5 Nov 2019 | USD | 0.2 | 0.2 | 0.155 | 0.155 | 0.775 | -0.045 (-22.50%) | 16,300 |
4 Nov 2019 | USD | 0.25 | 0.25 | 0.2 | 0.2 | 1 | -0.055 (-21.57%) | 7,100 |
1 Nov 2019 | USD | 0.26 | 0.275 | 0.175 | 0.255 | 1.275 | -0.02 (-7.27%) | 9,600 |
31 Oct 2019 | USD | 0.19 | 0.295 | 0.19 | 0.275 | 1.375 | +0.085 (+44.74%) | 5,200 |
30 Oct 2019 | USD | 0.245 | 0.275 | 0.19 | 0.19 | 0.95 | -0.035 (-15.56%) | 4,600 |
29 Oct 2019 | USD | 0.25 | 0.25 | 0.225 | 0.225 | 1.125 | 0.0 (0.0%) | 9,500 |
28 Oct 2019 | USD | 0.25 | 0.25 | 0.225 | 0.225 | 1.125 | -0.025 (-10%) | 8,700 |
25 Oct 2019 | USD | 0.26 | 0.26 | 0.2 | 0.25 | 1.25 | +0.01 (+4.17%) | 7,600 |
24 Oct 2019 | USD | 0.285 | 0.285 | 0.2 | 0.24 | 1.2 | -0.01 (-4%) | 10,700 |
23 Oct 2019 | USD | 0.32 | 0.32 | 0.25 | 0.25 | 1.25 | 0.0 (0.0%) | 49,300 |
22 Oct 2019 | USD | 0.295 | 0.345 | 0.25 | 0.25 | 1.25 | -0.14 (-35.90%) | 10,400 |
21 Oct 2019 | USD | 0.295 | 0.425 | 0.255 | 0.39 | 1.95 | -0.07 (-15.22%) | 7,500 |
18 Oct 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 2.3 | 0.0 (0.0%) | 100 |
17 Oct 2019 | USD | 0.425 | 0.46 | 0.425 | 0.46 | 2.3 | +0.035 (+8.24%) | 300 |
16 Oct 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | 0.0 (0.0%) | 100 |
15 Oct 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | +0.035 (+8.97%) | 200 |
14 Oct 2019 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 1.95 | +0.01 (+2.63%) | 100 |
11 Oct 2019 | USD | 0.34 | 0.45 | 0.31 | 0.38 | 1.9 | -0.065 (-14.61%) | 4,900 |
10 Oct 2019 | USD | 0.445 | 0.45 | 0.445 | 0.445 | 2.225 | +0.045 (+11.25%) | 700 |
9 Oct 2019 | USD | 0.445 | 0.46 | 0.4 | 0.4 | 2 | -0.065 (-13.98%) | 500 |
8 Oct 2019 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 2.325 | 0.0 (0.0%) | 0 |
7 Oct 2019 | USD | 0.465 | 0.465 | 0.465 | 0.465 | 2.325 | +0.04 (+9.41%) | 100 |
4 Oct 2019 | USD | 0.34 | 0.45 | 0.34 | 0.425 | 2.125 | +0.1 (+30.77%) | 22,400 |
3 Oct 2019 | USD | 0.35 | 0.38 | 0.29 | 0.325 | 1.625 | +0.01 (+3.17%) | 30,100 |
2 Oct 2019 | USD | 0.325 | 0.355 | 0.27 | 0.315 | 1.575 | -0.11 (-25.88%) | 46,700 |
1 Oct 2019 | USD | 0.425 | 0.425 | 0.425 | 0.425 | 2.125 | +0.005 (+1.19%) | 0 |
30 Sep 2019 | USD | 0.35 | 0.42 | 0.325 | 0.42 | 2.1 | -0.085 (-16.83%) | 7,600 |
27 Sep 2019 | USD | 0.36 | 0.505 | 0.35 | 0.505 | 2.525 | -0.02 (-3.81%) | 6,600 |
26 Sep 2019 | USD | 0.5 | 0.525 | 0.315 | 0.525 | 2.625 | -0.02 (-3.67%) | 3,400 |