Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2019 | USD | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 258,700 |
21 Aug 2019 | USD | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 6,900 |
20 Aug 2019 | USD | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | +0.03 (+12.50%) | 16,100 |
19 Aug 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 36,700 |
14 Aug 2019 | USD | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 50,400 |
13 Aug 2019 | USD | 0.29 | 0.3 | 0.25 | 0.27 | 0.27 | -0.02 (-6.90%) | 73,000 |
12 Aug 2019 | USD | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 34,500 |
9 Aug 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 11,800 |
8 Aug 2019 | USD | 0.29 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 34,000 |
7 Aug 2019 | USD | 0.27 | 0.3 | 0.27 | 0.28 | 0.28 | +0.02 (+7.69%) | 25,400 |
6 Aug 2019 | USD | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 15,600 |
5 Aug 2019 | USD | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -0.04 (-13.33%) | 144,900 |
2 Aug 2019 | USD | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.03 (+11.11%) | 4,800 |
1 Aug 2019 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 6,400 |
31 Jul 2019 | USD | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 12,200 |
30 Jul 2019 | USD | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | +0.04 (+17.39%) | 33,800 |
29 Jul 2019 | USD | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 41,900 |
26 Jul 2019 | USD | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 116,100 |
25 Jul 2019 | USD | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 55,000 |
24 Jul 2019 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 39,800 |
23 Jul 2019 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 71,500 |
22 Jul 2019 | USD | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 191,500 |
19 Jul 2019 | USD | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 29,100 |
18 Jul 2019 | USD | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.02 (-6.67%) | 73,300 |
17 Jul 2019 | USD | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 8,500 |
16 Jul 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 66,700 |
15 Jul 2019 | USD | 0.31 | 0.31 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 33,900 |
12 Jul 2019 | USD | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 17,600 |