Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | USD | 0.43 | 0.435 | 0.395 | 0.41 | 0.41 | -0.025 (-5.75%) | 2,201,817 |
13 Aug 2019 | USD | 0.45 | 0.465 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 2,062,230 |
12 Aug 2019 | USD | 0.475 | 0.48 | 0.44 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,403,728 |
9 Aug 2019 | USD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 815,679 |
8 Aug 2019 | USD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 454,142 |
7 Aug 2019 | USD | 0.49 | 0.5 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 780,953 |
6 Aug 2019 | USD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 792,712 |
5 Aug 2019 | USD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.49 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 900,249 |
1 Aug 2019 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 747,618 |
31 Jul 2019 | USD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 593,946 |
30 Jul 2019 | USD | 0.5 | 0.52 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 946,864 |
29 Jul 2019 | USD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 576,218 |
26 Jul 2019 | USD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 932,931 |
25 Jul 2019 | USD | 0.51 | 0.54 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,817,562 |
24 Jul 2019 | USD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,088,108 |
23 Jul 2019 | USD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 414,023 |
22 Jul 2019 | USD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 570,243 |
19 Jul 2019 | USD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,369,434 |
18 Jul 2019 | USD | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 1,104,166 |
17 Jul 2019 | USD | 0.53 | 0.6 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 3,147,636 |
16 Jul 2019 | USD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 445,195 |
15 Jul 2019 | USD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 950,850 |
12 Jul 2019 | USD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,534,329 |
11 Jul 2019 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,387,324 |
10 Jul 2019 | USD | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,452,589 |
9 Jul 2019 | USD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,431,375 |
8 Jul 2019 | USD | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 1,558,879 |
5 Jul 2019 | USD | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 1,130,443 |
4 Jul 2019 | USD | 0.58 | 0.58 | 0.52 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,827,621 |