Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 0.0139 | 0.0143 | 0.0112 | 0.0117 | 0.0117 | -0.003 (-17.61%) | 507,153 |
15 Jul 2019 | USD | 0.0132 | 0.0149 | 0.0123 | 0.0142 | 0.0142 | +0.001 (+6.77%) | 596,169 |
14 Jul 2019 | USD | 0.0157 | 0.0159 | 0.0133 | 0.0133 | 0.0133 | -0.002 (-14.74%) | 808,540 |
13 Jul 2019 | USD | 0.0163 | 0.0166 | 0.0152 | 0.0156 | 0.0156 | -0.001 (-5.45%) | 915,398 |
12 Jul 2019 | USD | 0.0155 | 0.0168 | 0.0152 | 0.0165 | 0.0165 | +0.001 (+5.77%) | 798,225 |
11 Jul 2019 | USD | 0.0169 | 0.017 | 0.0152 | 0.0156 | 0.0156 | -0.002 (-8.77%) | 772,514 |
10 Jul 2019 | USD | 0.0176 | 0.0191 | 0.0162 | 0.0171 | 0.0171 | -0.001 (-2.84%) | 993,258 |
9 Jul 2019 | USD | 0.0183 | 0.02 | 0.0172 | 0.0176 | 0.0176 | -0.001 (-3.83%) | 987,194 |
8 Jul 2019 | USD | 0.0177 | 0.0188 | 0.0171 | 0.0183 | 0.0183 | +0.001 (+3.98%) | 816,567 |
7 Jul 2019 | USD | 0.0174 | 0.0182 | 0.0169 | 0.0176 | 0.0176 | +0 (+2.33%) | 889,400 |
6 Jul 2019 | USD | 0.0168 | 0.0181 | 0.0168 | 0.0172 | 0.0172 | +0 (+0.58%) | 681,142 |
5 Jul 2019 | USD | 0.0165 | 0.0178 | 0.0161 | 0.0171 | 0.0171 | +0.001 (+3.01%) | 726,467 |
4 Jul 2019 | USD | 0.018 | 0.0184 | 0.0161 | 0.0166 | 0.0166 | -0.001 (-5.68%) | 869,179 |
3 Jul 2019 | USD | 0.0164 | 0.0198 | 0.0154 | 0.0176 | 0.0176 | +0.001 (+7.98%) | 898,947 |
2 Jul 2019 | USD | 0.0169 | 0.0171 | 0.0145 | 0.0163 | 0.0163 | -0.001 (-4.12%) | 704,111 |
1 Jul 2019 | USD | 0.017 | 0.0175 | 0.0156 | 0.017 | 0.017 | +0 (+1.19%) | 807,654 |
30 Jun 2019 | USD | 0.0189 | 0.0192 | 0.0168 | 0.0168 | 0.0168 | -0.002 (-12.04%) | 1,014,203 |
29 Jun 2019 | USD | 0.0187 | 0.0193 | 0.0177 | 0.0191 | 0.0191 | +0.001 (+2.69%) | 735,774 |
28 Jun 2019 | USD | 0.0166 | 0.0191 | 0.0165 | 0.0186 | 0.0186 | +0.002 (+12.73%) | 1,021,260 |
27 Jun 2019 | USD | 0.0191 | 0.0196 | 0.0162 | 0.0165 | 0.0165 | -0.003 (-13.16%) | 973,940 |
26 Jun 2019 | USD | 0.0212 | 0.0229 | 0.0186 | 0.019 | 0.019 | -0.003 (-15.18%) | 1,568,325 |
25 Jun 2019 | USD | 0.0222 | 0.0224 | 0.0209 | 0.0224 | 0.0224 | +0 (+1.82%) | 1,420,481 |
24 Jun 2019 | USD | 0.0203 | 0.0237 | 0.0195 | 0.022 | 0.022 | +0.002 (+9.45%) | 1,779,320 |
23 Jun 2019 | USD | 0.0208 | 0.0215 | 0.0198 | 0.0201 | 0.0201 | -0.001 (-4.74%) | 1,487,217 |
22 Jun 2019 | USD | 0.0212 | 0.0221 | 0.02 | 0.0211 | 0.0211 | -0 (-0.47%) | 707,294 |
21 Jun 2019 | USD | 0.0175 | 0.0218 | 0.0174 | 0.0212 | 0.0212 | +0.004 (+21.14%) | 951,310 |
20 Jun 2019 | USD | 0.017 | 0.0177 | 0.0167 | 0.0175 | 0.0175 | +0.001 (+3.55%) | 325,879 |
19 Jun 2019 | USD | 0.0155 | 0.017 | 0.0155 | 0.0169 | 0.0169 | +0.001 (+9.03%) | 895,187 |
18 Jun 2019 | USD | 0.0159 | 0.0171 | 0.0154 | 0.0155 | 0.0155 | -0.001 (-3.13%) | 903,619 |
17 Jun 2019 | USD | 0.0152 | 0.0173 | 0.0149 | 0.016 | 0.016 | +0.001 (+6.67%) | 760,822 |