Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | USD | 0.33 | 0.349 | 0.3 | 0.349 | 3.49 | +0.035 (+11.01%) | 200,428 |
27 Sep 2019 | USD | 0.315 | 0.359 | 0.28 | 0.3144 | 3.144 | +0.054 (+20.92%) | 50,940 |
26 Sep 2019 | USD | 0.39 | 0.39 | 0.248 | 0.26 | 2.6 | -0.14 (-35%) | 137,865 |
25 Sep 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | 0.0 (0.0%) | 0 |
24 Sep 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.025 (-5.84%) | 2,000 |
23 Sep 2019 | USD | 0.4248 | 0.4248 | 0.4248 | 0.4248 | 4.248 | -0.075 (-15.04%) | 1,480 |
20 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | +0.018 (+3.63%) | 0 |
19 Sep 2019 | USD | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 4.825 | -0.009 (-1.73%) | 200 |
18 Sep 2019 | USD | 0.492 | 0.492 | 0.491 | 0.491 | 4.91 | +0.009 (+1.78%) | 400 |
17 Sep 2019 | USD | 0.4555 | 0.4824 | 0.419 | 0.4824 | 4.824 | +0.038 (+8.65%) | 490 |
16 Sep 2019 | USD | 0.444 | 0.444 | 0.444 | 0.444 | 4.44 | 0.0 (0.0%) | 1,000 |
13 Sep 2019 | USD | 0.4583 | 0.4583 | 0.444 | 0.444 | 4.44 | +0.044 (+11.00%) | 2,800 |
12 Sep 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 4 | -0.044 (-9.89%) | 0 |
11 Sep 2019 | USD | 0.4439 | 0.4439 | 0.4439 | 0.4439 | 4.439 | -0.006 (-1.36%) | 900 |
10 Sep 2019 | USD | 0.5 | 0.5 | 0.4265 | 0.45 | 4.5 | -0.021 (-4.56%) | 33,730 |
9 Sep 2019 | USD | 0.532 | 0.532 | 0.47 | 0.4715 | 4.715 | -0.029 (-5.70%) | 7,500 |
6 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | -0.007 (-1.38%) | 0 |
5 Sep 2019 | USD | 0.5 | 0.507 | 0.5 | 0.507 | 5.07 | +0.031 (+6.42%) | 1,800 |
4 Sep 2019 | USD | 0.49 | 0.49 | 0.4764 | 0.4764 | 4.764 | +0 (+0.08%) | 2,250 |
3 Sep 2019 | USD | 0.5 | 0.5 | 0.467 | 0.476 | 4.76 | -0.024 (-4.80%) | 16,285 |
2 Sep 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 5 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.4825 | 0.5 | 0.447 | 0.5 | 5 | +0.015 (+3.09%) | 15,251 |
29 Aug 2019 | USD | 0.5 | 0.5 | 0.485 | 0.485 | 4.85 | -0.015 (-3%) | 5,290 |
28 Aug 2019 | USD | 0.471 | 0.5 | 0.471 | 0.5 | 5 | 0.0 (0.0%) | 396 |
27 Aug 2019 | USD | 0.55 | 0.55 | 0.4695 | 0.5 | 5 | 0.0 (0.0%) | 16,700 |
26 Aug 2019 | USD | 0.477 | 0.511 | 0.477 | 0.5 | 5 | 0.0 (0.0%) | 32,481 |
23 Aug 2019 | USD | 0.58 | 0.585 | 0.5 | 0.5 | 5 | -0.085 (-14.53%) | 56,851 |
22 Aug 2019 | USD | 0.56 | 0.585 | 0.56 | 0.585 | 5.85 | -0.015 (-2.50%) | 6,050 |
21 Aug 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
20 Aug 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |