Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | USD | 0.4 | 0.4301 | 0.4 | 0.43 | 0.43 | +0.024 (+5.91%) | 14,000 |
9 Jul 2019 | USD | 0.38 | 0.406 | 0.38 | 0.406 | 0.406 | +0.06 (+17.24%) | 71,000 |
8 Jul 2019 | USD | 0.3463 | 0.3463 | 0.3463 | 0.3463 | 0.3463 | 0.0 (0.0%) | 0 |
5 Jul 2019 | USD | 0.3463 | 0.3463 | 0.3463 | 0.3463 | 0.3463 | -0.017 (-4.68%) | 3,000 |
4 Jul 2019 | USD | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.38 | 0.38 | 0.338 | 0.3633 | 0.3633 | -0.013 (-3.53%) | 15,000 |
2 Jul 2019 | USD | 0.4858 | 0.4858 | 0.3766 | 0.3766 | 0.3766 | -0.123 (-24.68%) | 27,150 |
1 Jul 2019 | USD | 0.435 | 0.52 | 0.435 | 0.5 | 0.5 | +0.12 (+31.58%) | 8,100 |
28 Jun 2019 | USD | 0.324 | 0.69 | 0.324 | 0.38 | 0.38 | +0.059 (+18.38%) | 335,751 |
27 Jun 2019 | USD | 0.299 | 0.321 | 0.299 | 0.321 | 0.321 | +0.06 (+22.99%) | 20,500 |
26 Jun 2019 | USD | 0.261 | 0.261 | 0.261 | 0.261 | 0.261 | -0.001 (-0.23%) | 100 |
25 Jun 2019 | USD | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 0.2616 | 0.0 (0.0%) | 0 |
24 Jun 2019 | USD | 0.2885 | 0.2885 | 0.261 | 0.2616 | 0.2616 | -0.038 (-12.80%) | 17,424 |
21 Jun 2019 | USD | 0.3 | 0.3 | 0.2851 | 0.3 | 0.3 | +0.007 (+2.39%) | 16,917 |
20 Jun 2019 | USD | 0.293 | 0.293 | 0.293 | 0.293 | 0.293 | +0.023 (+8.52%) | 2,900 |
19 Jun 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.004 (+1.43%) | 6,500 |
18 Jun 2019 | USD | 0.2768 | 0.2768 | 0.2404 | 0.2662 | 0.2662 | -0.031 (-10.52%) | 26,950 |
17 Jun 2019 | USD | 0.259 | 0.2975 | 0.259 | 0.2975 | 0.2975 | +0.04 (+15.31%) | 1,100 |
14 Jun 2019 | USD | 0.261 | 0.261 | 0.258 | 0.258 | 0.258 | -0.004 (-1.71%) | 9,778 |
13 Jun 2019 | USD | 0.2752 | 0.2752 | 0.2625 | 0.2625 | 0.2625 | -0.037 (-12.50%) | 13,500 |
12 Jun 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.08 (-21.05%) | 9,000 |
11 Jun 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
10 Jun 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.087 (+29.87%) | 100 |
7 Jun 2019 | USD | 0.2926 | 0.2926 | 0.2926 | 0.2926 | 0.2926 | +0.013 (+4.50%) | 1,000 |
6 Jun 2019 | USD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 14,500 |
5 Jun 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.014 (+4.90%) | 4,000 |
4 Jun 2019 | USD | 0.286 | 0.286 | 0.286 | 0.286 | 0.286 | +0.001 (+0.35%) | 100 |
3 Jun 2019 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.045 (-13.64%) | 7,200 |
31 May 2019 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.04 (+13.79%) | 10,000 |
30 May 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 5,908 |