Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | USD | 0.236 | 0.288 | 0.2 | 0.256 | 5.12 | -0.021 (-7.51%) | 60,838 |
23 Oct 2019 | USD | 0.264 | 0.288 | 0.26 | 0.2768 | 5.536 | +0.057 (+25.82%) | 63,816 |
22 Oct 2019 | USD | 0.22 | 0.2656 | 0.22 | 0.22 | 4.4 | +0.02 (+10%) | 49,400 |
21 Oct 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 4 | -0.04 (-16.67%) | 1,000 |
18 Oct 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 4.8 | +0.02 (+9.09%) | 1,050 |
17 Oct 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 4.4 | +0.02 (+10%) | 1,750 |
16 Oct 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 4 | -0.02 (-9.09%) | 755 |
15 Oct 2019 | USD | 0.216 | 0.22 | 0.2 | 0.22 | 4.4 | +0.02 (+10%) | 3,875 |
14 Oct 2019 | USD | 0.156 | 0.2 | 0.156 | 0.2 | 4 | -0.023 (-10.23%) | 3,800 |
11 Oct 2019 | USD | 0.22 | 0.2228 | 0.22 | 0.2228 | 4.456 | -0.037 (-14.31%) | 50 |
10 Oct 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 5.2 | +0.03 (+13.04%) | 1,250 |
9 Oct 2019 | USD | 0.256 | 0.256 | 0.23 | 0.23 | 4.6 | -0.006 (-2.54%) | 950 |
8 Oct 2019 | USD | 0.2204 | 0.236 | 0.2204 | 0.236 | 4.72 | +0.008 (+3.51%) | 1,250 |
7 Oct 2019 | USD | 0.2234 | 0.228 | 0.2234 | 0.228 | 4.56 | -0.036 (-13.64%) | 156 |
4 Oct 2019 | USD | 0.288 | 0.288 | 0.232 | 0.264 | 5.28 | +0.11 (+71.87%) | 3,641 |
3 Oct 2019 | USD | 0.1536 | 0.1536 | 0.1536 | 0.1536 | 3.072 | 0.0 (0.0%) | 0 |
2 Oct 2019 | USD | 0.15 | 0.1536 | 0.15 | 0.1536 | 3.072 | -0.024 (-13.71%) | 625 |
1 Oct 2019 | USD | 0.178 | 0.178 | 0.178 | 0.178 | 3.56 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 0.178 | 0.178 | 0.178 | 0.178 | 3.56 | 0.0 (0.0%) | 0 |
27 Sep 2019 | USD | 0.174 | 0.178 | 0.174 | 0.178 | 3.56 | +0.001 (+0.68%) | 500 |
26 Sep 2019 | USD | 0.1768 | 0.1768 | 0.1768 | 0.1768 | 3.536 | 0.0 (0.0%) | 0 |
25 Sep 2019 | USD | 0.1888 | 0.1888 | 0.1768 | 0.1768 | 3.536 | +0.015 (+9.41%) | 2,775 |
24 Sep 2019 | USD | 0.156 | 0.1616 | 0.156 | 0.1616 | 3.232 | -0.045 (-21.71%) | 6,500 |
23 Sep 2019 | USD | 0.2064 | 0.2064 | 0.2064 | 0.2064 | 4.128 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.172 | 0.2156 | 0.172 | 0.2064 | 4.128 | +0.028 (+15.96%) | 3,085 |
19 Sep 2019 | USD | 0.178 | 0.178 | 0.178 | 0.178 | 3.56 | -0.062 (-25.83%) | 500 |
18 Sep 2019 | USD | 0.256 | 0.256 | 0.24 | 0.24 | 4.8 | -0.032 (-11.76%) | 7,000 |
17 Sep 2019 | USD | 0.272 | 0.272 | 0.272 | 0.272 | 5.44 | 0.0 (0.0%) | 0 |
16 Sep 2019 | USD | 0.2564 | 0.272 | 0.256 | 0.272 | 5.44 | +0.035 (+14.86%) | 1,376 |
13 Sep 2019 | USD | 0.2672 | 0.276 | 0.2368 | 0.2368 | 4.736 | -0.043 (-15.43%) | 12,625 |