Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2019 | USD | 0.09 | 0.19 | 0.09 | 0.17 | 0.85 | 0.0 (0.0%) | 2,032 |
4 Oct 2019 | USD | 0.1 | 0.17 | 0.1 | 0.17 | 0.85 | -0.012 (-6.49%) | 2,143 |
3 Oct 2019 | USD | 0.1647 | 0.1818 | 0.104 | 0.1818 | 0.909 | -0.009 (-4.52%) | 1,068 |
2 Oct 2019 | USD | 0.1715 | 0.1904 | 0.1715 | 0.1904 | 0.952 | +0.034 (+22.05%) | 200 |
1 Oct 2019 | USD | 0.145 | 0.156 | 0.145 | 0.156 | 0.78 | -0.014 (-8.24%) | 623 |
30 Sep 2019 | USD | 0.143 | 0.17 | 0.143 | 0.17 | 0.85 | -0.003 (-1.45%) | 322 |
27 Sep 2019 | USD | 0.14 | 0.1725 | 0.14 | 0.1725 | 0.8625 | -0.001 (-0.29%) | 10,190 |
26 Sep 2019 | USD | 0.14 | 0.173 | 0.14 | 0.173 | 0.865 | +0.033 (+23.57%) | 141 |
25 Sep 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | -0.035 (-20%) | 450 |
24 Sep 2019 | USD | 0.14 | 0.1785 | 0.14 | 0.175 | 0.875 | 0.0 (0.0%) | 500 |
23 Sep 2019 | USD | 0.171 | 0.2035 | 0.13 | 0.175 | 0.875 | -0.011 (-5.81%) | 1,600 |
20 Sep 2019 | USD | 0.13 | 0.1858 | 0.13 | 0.1858 | 0.929 | -0.004 (-2.21%) | 1,033 |
19 Sep 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.95 | -0.018 (-8.87%) | 10 |
18 Sep 2019 | USD | 0.17 | 0.2085 | 0.17 | 0.2085 | 1.0425 | +0.031 (+17.46%) | 443 |
17 Sep 2019 | USD | 0.1775 | 0.2085 | 0.17 | 0.1775 | 0.8875 | -0.035 (-16.67%) | 85 |
16 Sep 2019 | USD | 0.185 | 0.213 | 0.185 | 0.213 | 1.065 | +0.028 (+15.14%) | 1,399 |
13 Sep 2019 | USD | 0.185 | 0.185 | 0.185 | 0.185 | 0.925 | -0.032 (-14.75%) | 60 |
12 Sep 2019 | USD | 0.276 | 0.276 | 0.217 | 0.217 | 1.085 | 0.0 (0.0%) | 345 |
11 Sep 2019 | USD | 0.217 | 0.217 | 0.217 | 0.217 | 1.085 | 0.0 (0.0%) | 0 |
10 Sep 2019 | USD | 0.239 | 0.239 | 0.217 | 0.217 | 1.085 | -0.031 (-12.61%) | 400 |
9 Sep 2019 | USD | 0.2345 | 0.2483 | 0.2175 | 0.2483 | 1.2415 | +0.068 (+37.94%) | 2,100 |
6 Sep 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | -0.005 (-2.65%) | 3,500 |
5 Sep 2019 | USD | 0.18 | 0.1849 | 0.18 | 0.1849 | 0.9245 | -0.031 (-14.40%) | 390 |
4 Sep 2019 | USD | 0.25 | 0.25 | 0.216 | 0.216 | 1.08 | -0.014 (-6.09%) | 290 |
3 Sep 2019 | USD | 0.203 | 0.23 | 0.203 | 0.23 | 1.15 | +0.045 (+24.39%) | 2,960 |
2 Sep 2019 | USD | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0.9245 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0.9245 | +0.005 (+2.72%) | 25 |
29 Aug 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 0 |
28 Aug 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | +0.003 (+1.69%) | 100 |
27 Aug 2019 | USD | 0.2469 | 0.25 | 0.177 | 0.177 | 0.885 | -0.083 (-31.92%) | 3,609 |