Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | USD | 0.0489 | 0.0558 | 0.0489 | 0.0558 | 0.3348 | +0.002 (+3.33%) | 118,498 |
5 Aug 2019 | USD | 0.0555 | 0.059 | 0.054 | 0.054 | 0.324 | -0.003 (-4.76%) | 147,507 |
2 Aug 2019 | USD | 0.0479 | 0.0579 | 0.0478 | 0.0567 | 0.3402 | -0.001 (-1.39%) | 243,400 |
1 Aug 2019 | USD | 0.0567 | 0.0575 | 0.0511 | 0.0575 | 0.345 | +0.002 (+3.60%) | 78,109 |
31 Jul 2019 | USD | 0.0553 | 0.059 | 0.0501 | 0.0555 | 0.333 | +0.001 (+0.91%) | 334,200 |
30 Jul 2019 | USD | 0.059 | 0.059 | 0.055 | 0.055 | 0.33 | -0.003 (-5.17%) | 14,000 |
29 Jul 2019 | USD | 0.0651 | 0.0651 | 0.05 | 0.058 | 0.348 | -0.005 (-7.50%) | 147,711 |
26 Jul 2019 | USD | 0.0599 | 0.0627 | 0.0515 | 0.0627 | 0.3762 | +0.003 (+4.50%) | 203,772 |
25 Jul 2019 | USD | 0.0588 | 0.0628 | 0.056 | 0.06 | 0.36 | +0.003 (+4.90%) | 187,400 |
24 Jul 2019 | USD | 0.06 | 0.06 | 0.0528 | 0.0572 | 0.3432 | -0.003 (-4.35%) | 38,600 |
23 Jul 2019 | USD | 0.0497 | 0.06 | 0.0497 | 0.0598 | 0.3588 | +0.001 (+1.53%) | 74,562 |
22 Jul 2019 | USD | 0.05 | 0.0589 | 0.05 | 0.0589 | 0.3534 | -0 (-0.17%) | 95,195 |
19 Jul 2019 | USD | 0.0582 | 0.059 | 0.048 | 0.059 | 0.354 | +0.001 (+2.08%) | 239,650 |
18 Jul 2019 | USD | 0.0582 | 0.0593 | 0.0511 | 0.0578 | 0.3468 | -0.001 (-1.03%) | 30,633 |
17 Jul 2019 | USD | 0.0587 | 0.0588 | 0.0511 | 0.0584 | 0.3504 | +0.001 (+0.86%) | 51,450 |
16 Jul 2019 | USD | 0.0464 | 0.0582 | 0.0464 | 0.0579 | 0.3474 | +0.006 (+11.35%) | 38,560 |
15 Jul 2019 | USD | 0.0534 | 0.0594 | 0.0467 | 0.052 | 0.312 | +0.001 (+1.36%) | 338,208 |
12 Jul 2019 | USD | 0.0533 | 0.0533 | 0.045 | 0.0513 | 0.3078 | +0 (+0.20%) | 73,733 |
11 Jul 2019 | USD | 0.0532 | 0.0532 | 0.0497 | 0.0512 | 0.3072 | -0.002 (-3.03%) | 34,541 |
10 Jul 2019 | USD | 0.0532 | 0.0532 | 0.0448 | 0.0528 | 0.3168 | +0.002 (+4.35%) | 96,468 |
9 Jul 2019 | USD | 0.05 | 0.0599 | 0.0438 | 0.0506 | 0.3036 | -0.005 (-9.64%) | 1,590,327 |
8 Jul 2019 | USD | 0.0655 | 0.0655 | 0.056 | 0.056 | 0.336 | -0.003 (-5.41%) | 110,641 |
5 Jul 2019 | USD | 0.0654 | 0.0654 | 0.0522 | 0.0592 | 0.3552 | +0.003 (+6.09%) | 92,247 |
4 Jul 2019 | USD | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 0.3348 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.0657 | 0.0657 | 0.0555 | 0.0558 | 0.3348 | -0.008 (-12.81%) | 64,860 |
2 Jul 2019 | USD | 0.054 | 0.064 | 0.054 | 0.064 | 0.384 | +0.004 (+6.67%) | 59,600 |
1 Jul 2019 | USD | 0.0694 | 0.0694 | 0.06 | 0.06 | 0.36 | +0.003 (+5.63%) | 112,180 |
28 Jun 2019 | USD | 0.0537 | 0.0605 | 0.0537 | 0.0568 | 0.3408 | -0.003 (-5.33%) | 56,815 |
27 Jun 2019 | USD | 0.0606 | 0.0697 | 0.06 | 0.06 | 0.36 | -0.003 (-4.31%) | 53,781 |
26 Jun 2019 | USD | 0.0648 | 0.0648 | 0.0627 | 0.0627 | 0.3762 | -0.001 (-0.95%) | 8,000 |