Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | USD | 0.385 | 0.545 | 0.385 | 0.545 | 2.725 | +0.045 (+9%) | 700 |
24 Sep 2019 | USD | 0.39 | 0.55 | 0.39 | 0.5 | 2.5 | -0.06 (-10.71%) | 1,200 |
23 Sep 2019 | USD | 0.55 | 0.56 | 0.55 | 0.56 | 2.8 | -0.065 (-10.40%) | 2,000 |
20 Sep 2019 | USD | 0.57 | 0.625 | 0.57 | 0.625 | 3.125 | +0.025 (+4.17%) | 900 |
19 Sep 2019 | USD | 0.585 | 0.6 | 0.41 | 0.6 | 3 | +0.035 (+6.19%) | 300 |
18 Sep 2019 | USD | 0.52 | 0.565 | 0.39 | 0.565 | 2.825 | +0.045 (+8.65%) | 1,300 |
17 Sep 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 2.6 | 0.0 (0.0%) | 0 |
16 Sep 2019 | USD | 0.425 | 0.52 | 0.425 | 0.52 | 2.6 | +0.02 (+4%) | 600 |
13 Sep 2019 | USD | 0.425 | 0.54 | 0.425 | 0.5 | 2.5 | +0.015 (+3.09%) | 4,900 |
12 Sep 2019 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 2.425 | -0.055 (-10.19%) | 100 |
11 Sep 2019 | USD | 0.5 | 0.55 | 0.44 | 0.54 | 2.7 | +0.09 (+20.00%) | 6,800 |
10 Sep 2019 | USD | 0.5 | 0.5 | 0.44 | 0.45 | 2.25 | -0.1 (-18.18%) | 3,400 |
9 Sep 2019 | USD | 0.43 | 0.55 | 0.43 | 0.55 | 2.75 | +0.025 (+4.76%) | 7,400 |
6 Sep 2019 | USD | 0.525 | 0.525 | 0.525 | 0.525 | 2.625 | +0.025 (+5%) | 100 |
5 Sep 2019 | USD | 0.5 | 0.58 | 0.41 | 0.5 | 2.5 | -0.05 (-9.09%) | 20,800 |
4 Sep 2019 | USD | 0.6 | 0.6 | 0.55 | 0.55 | 2.75 | -0.05 (-8.33%) | 3,100 |
3 Sep 2019 | USD | 0.6 | 0.6 | 0.55 | 0.6 | 3 | 0.0 (0.0%) | 19,700 |
2 Sep 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | -0.025 (-4%) | 300 |
29 Aug 2019 | USD | 0.625 | 0.63 | 0.55 | 0.625 | 3.125 | -0.085 (-11.97%) | 7,400 |
28 Aug 2019 | USD | 0.65 | 0.71 | 0.53 | 0.71 | 3.55 | +0.04 (+5.97%) | 24,600 |
27 Aug 2019 | USD | 0.66 | 0.675 | 0.65 | 0.67 | 3.35 | -0.03 (-4.29%) | 7,300 |
26 Aug 2019 | USD | 0.7 | 0.75 | 0.675 | 0.7 | 3.5 | -0.045 (-6.04%) | 5,300 |
23 Aug 2019 | USD | 0.68 | 0.745 | 0.675 | 0.745 | 3.725 | -0.055 (-6.88%) | 1,300 |
22 Aug 2019 | USD | 0.655 | 0.8 | 0.655 | 0.8 | 4 | +0.12 (+17.65%) | 5,300 |
21 Aug 2019 | USD | 0.75 | 0.75 | 0.66 | 0.68 | 3.4 | -0.07 (-9.33%) | 2,800 |
20 Aug 2019 | USD | 0.75 | 0.75 | 0.65 | 0.75 | 3.75 | 0.0 (0.0%) | 17,900 |
19 Aug 2019 | USD | 0.735 | 0.75 | 0.735 | 0.75 | 3.75 | 0.0 (0.0%) | 2,300 |
16 Aug 2019 | USD | 0.655 | 0.75 | 0.655 | 0.75 | 3.75 | -0.03 (-3.85%) | 4,100 |
15 Aug 2019 | USD | 0.75 | 0.83 | 0.66 | 0.78 | 3.9 | -0.02 (-2.50%) | 3,600 |