Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | USD | 0.35 | 0.38 | 0.335 | 0.3499 | 0.3499 | -0.03 (-7.92%) | 46,300 |
17 Sep 2019 | USD | 0.33 | 0.38 | 0.3284 | 0.38 | 0.38 | +0.065 (+20.63%) | 898,400 |
16 Sep 2019 | USD | 0.31 | 0.36 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 174,501 |
13 Sep 2019 | USD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 26,000 |
12 Sep 2019 | USD | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 40,100 |
11 Sep 2019 | USD | 0.35 | 0.35 | 0.3 | 0.32 | 0.32 | -0.035 (-9.91%) | 27,000 |
10 Sep 2019 | USD | 0.33 | 0.37 | 0.3 | 0.3552 | 0.3552 | +0.019 (+5.71%) | 32,800 |
9 Sep 2019 | USD | 0.3801 | 0.3801 | 0.336 | 0.336 | 0.336 | -0.014 (-4.03%) | 6,050 |
6 Sep 2019 | USD | 0.3501 | 0.3501 | 0.3501 | 0.3501 | 0.3501 | 0.0 (0.0%) | 0 |
5 Sep 2019 | USD | 0.35 | 0.3501 | 0.33 | 0.3501 | 0.3501 | -0.005 (-1.44%) | 53,800 |
4 Sep 2019 | USD | 0.39 | 0.39 | 0.35 | 0.3552 | 0.3552 | -0.044 (-10.98%) | 9,900 |
3 Sep 2019 | USD | 0.399 | 0.399 | 0.399 | 0.399 | 0.399 | 0.0 (0.0%) | 0 |
2 Sep 2019 | USD | 0.399 | 0.399 | 0.399 | 0.399 | 0.399 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.41 | 0.429 | 0.399 | 0.399 | 0.399 | +0.029 (+7.84%) | 8,500 |
29 Aug 2019 | USD | 0.4 | 0.42 | 0.35 | 0.37 | 0.37 | -0.04 (-9.76%) | 592,800 |
28 Aug 2019 | USD | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,342 |
27 Aug 2019 | USD | 0.4001 | 0.44 | 0.4 | 0.42 | 0.42 | -0.01 (-2.33%) | 67,872 |
26 Aug 2019 | USD | 0.425 | 0.45 | 0.415 | 0.43 | 0.43 | -0.02 (-4.44%) | 48,600 |
23 Aug 2019 | USD | 0.55 | 0.55 | 0.4 | 0.45 | 0.45 | -0.1 (-18.18%) | 1,616,800 |
22 Aug 2019 | USD | 0.4896 | 0.5599 | 0.47 | 0.55 | 0.55 | +0.04 (+7.84%) | 295,321 |
21 Aug 2019 | USD | 0.3612 | 0.51 | 0.36 | 0.51 | 0.51 | +0.15 (+41.67%) | 219,562 |
20 Aug 2019 | USD | 0.364 | 0.364 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 10,800 |
19 Aug 2019 | USD | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 16,200 |
16 Aug 2019 | USD | 0.35 | 0.361 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 37,700 |
15 Aug 2019 | USD | 0.35 | 0.3615 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 161,416 |
14 Aug 2019 | USD | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | +0.03 (+9.09%) | 93,599 |
13 Aug 2019 | USD | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 41,500 |
12 Aug 2019 | USD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 6,000 |
9 Aug 2019 | USD | 0.27 | 0.3 | 0.26 | 0.3 | 0.3 | 0.0 (0.0%) | 600 |
8 Aug 2019 | USD | 0.268 | 0.3 | 0.25 | 0.3 | 0.3 | +0.02 (+7.14%) | 29,529 |