Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.24 | 0.24 | 0.2 | 0.24 | 0.96 | +0.04 (+20%) | 66,400 |
9 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.8 | 0.0 (0.0%) | 112,000 |
8 May 2019 | USD | 0.24 | 0.24 | 0.2 | 0.2 | 0.8 | -0.04 (-16.67%) | 176,200 |
7 May 2019 | USD | 0.24 | 0.28 | 0.24 | 0.24 | 0.96 | 0.0 (0.0%) | 27,300 |
6 May 2019 | USD | 0.24 | 0.28 | 0.24 | 0.24 | 0.96 | 0.0 (0.0%) | 51,500 |
3 May 2019 | USD | 0.28 | 0.28 | 0.24 | 0.24 | 0.96 | -0.04 (-14.29%) | 129,500 |
2 May 2019 | USD | 0.24 | 0.28 | 0.24 | 0.28 | 1.12 | 0.0 (0.0%) | 10,800 |
1 May 2019 | USD | 0.24 | 0.28 | 0.24 | 0.28 | 1.12 | 0.0 (0.0%) | 70,600 |
30 Apr 2019 | USD | 0.24 | 0.28 | 0.24 | 0.28 | 1.12 | 0.0 (0.0%) | 6,000 |
29 Apr 2019 | USD | 0.24 | 0.28 | 0.24 | 0.28 | 1.12 | +0.04 (+16.67%) | 39,400 |
26 Apr 2019 | USD | 0.28 | 0.28 | 0.24 | 0.24 | 0.96 | -0.04 (-14.29%) | 56,200 |
25 Apr 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 1.12 | -0.04 (-12.50%) | 25,100 |
24 Apr 2019 | USD | 0.28 | 0.32 | 0.28 | 0.32 | 1.28 | +0.04 (+14.29%) | 99,400 |
23 Apr 2019 | USD | 0.32 | 0.32 | 0.28 | 0.28 | 1.12 | -0.04 (-12.50%) | 96,700 |
22 Apr 2019 | USD | 0.32 | 0.32 | 0.28 | 0.32 | 1.28 | 0.0 (0.0%) | 178,100 |
19 Apr 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 1.28 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.32 | 0.32 | 0.28 | 0.32 | 1.28 | 0.0 (0.0%) | 434,900 |
17 Apr 2019 | USD | 0.32 | 0.32 | 0.28 | 0.32 | 1.28 | 0.0 (0.0%) | 222,700 |
16 Apr 2019 | USD | 0.28 | 0.32 | 0.28 | 0.32 | 1.28 | 0.0 (0.0%) | 215,300 |
15 Apr 2019 | USD | 0.36 | 0.36 | 0.28 | 0.32 | 1.28 | -0.04 (-11.11%) | 340,600 |
12 Apr 2019 | USD | 0.36 | 0.36 | 0.32 | 0.36 | 1.44 | +0.04 (+12.50%) | 216,300 |
11 Apr 2019 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 1.28 | -0.04 (-11.11%) | 35,200 |
10 Apr 2019 | USD | 0.32 | 0.36 | 0.32 | 0.36 | 1.44 | 0.0 (0.0%) | 53,400 |
9 Apr 2019 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 1.44 | 0.0 (0.0%) | 183,200 |
8 Apr 2019 | USD | 0.36 | 0.4 | 0.36 | 0.36 | 1.44 | 0.0 (0.0%) | 1,072,300 |
5 Apr 2019 | USD | 0.4 | 0.4 | 0.32 | 0.36 | 1.44 | 0.0 (0.0%) | 621,100 |
4 Apr 2019 | USD | 0.4 | 0.4 | 0.36 | 0.36 | 1.44 | 0.0 (0.0%) | 150,000 |
3 Apr 2019 | USD | 0.32 | 0.36 | 0.32 | 0.36 | 1.44 | 0.0 (0.0%) | 278,000 |
2 Apr 2019 | USD | 0.36 | 0.36 | 0.32 | 0.36 | 1.44 | 0.0 (0.0%) | 111,500 |
1 Apr 2019 | USD | 0.32 | 0.36 | 0.28 | 0.36 | 1.44 | +0.08 (+28.57%) | 1,681,500 |