Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | USD | 0.512 | 0.512 | 0.512 | 0.512 | 5.12 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.5568 | 0.5568 | 0.512 | 0.512 | 5.12 | -0.066 (-11.42%) | 798 |
29 Aug 2019 | USD | 0.578 | 0.578 | 0.578 | 0.578 | 5.78 | +0.026 (+4.71%) | 2,043 |
28 Aug 2019 | USD | 0.552 | 0.552 | 0.552 | 0.552 | 5.52 | -0.003 (-0.54%) | 3,350 |
27 Aug 2019 | USD | 0.576 | 0.576 | 0.555 | 0.555 | 5.55 | -0.022 (-3.81%) | 3,065 |
26 Aug 2019 | USD | 0.57 | 0.6 | 0.5132 | 0.577 | 5.77 | -0.023 (-3.83%) | 5,788 |
23 Aug 2019 | USD | 0.5146 | 0.606 | 0.4729 | 0.6 | 6 | +0.1 (+20%) | 6,534 |
22 Aug 2019 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 5 | +0.18 (+56.25%) | 10,527 |
21 Aug 2019 | USD | 0.469 | 0.469 | 0.32 | 0.32 | 3.2 | -0.146 (-31.33%) | 25,763 |
20 Aug 2019 | USD | 0.38 | 0.466 | 0.361 | 0.466 | 4.66 | -0.003 (-0.64%) | 7,200 |
19 Aug 2019 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 4.69 | 0.0 (0.0%) | 0 |
16 Aug 2019 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 4.69 | +0.006 (+1.30%) | 10,000 |
15 Aug 2019 | USD | 0.4 | 0.463 | 0.4 | 0.463 | 4.63 | +0.065 (+16.33%) | 2,950 |
14 Aug 2019 | USD | 0.398 | 0.398 | 0.398 | 0.398 | 3.98 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.398 | 0.398 | 0.398 | 0.398 | 3.98 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.4 | 0.4 | 0.385 | 0.398 | 3.98 | +0.014 (+3.65%) | 16,072 |
9 Aug 2019 | USD | 0.384 | 0.384 | 0.384 | 0.384 | 3.84 | 0.0 (0.0%) | 100 |
8 Aug 2019 | USD | 0.384 | 0.384 | 0.384 | 0.384 | 3.84 | +0.023 (+6.40%) | 1,500 |
7 Aug 2019 | USD | 0.3609 | 0.3609 | 0.3609 | 0.3609 | 3.609 | 0.0 (0.0%) | 0 |
6 Aug 2019 | USD | 0.385 | 0.385 | 0.35 | 0.3609 | 3.609 | -0.024 (-6.26%) | 10,600 |
5 Aug 2019 | USD | 0.311 | 0.385 | 0.311 | 0.385 | 3.85 | +0.045 (+13.24%) | 3,400 |
2 Aug 2019 | USD | 0.358 | 0.358 | 0.34 | 0.34 | 3.4 | -0.01 (-2.86%) | 11,350 |
1 Aug 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 3.5 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.359 | 0.359 | 0.325 | 0.35 | 3.5 | -0.01 (-2.78%) | 4,222 |
30 Jul 2019 | USD | 0.348 | 0.36 | 0.325 | 0.36 | 3.6 | +0.042 (+13.21%) | 23,322 |
29 Jul 2019 | USD | 0.318 | 0.318 | 0.318 | 0.318 | 3.18 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 0.318 | 0.318 | 0.318 | 0.318 | 3.18 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.3179 | 0.318 | 0.288 | 0.318 | 3.18 | -0.041 (-11.42%) | 2,010 |
24 Jul 2019 | USD | 0.359 | 0.359 | 0.359 | 0.359 | 3.59 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.359 | 0.359 | 0.359 | 0.359 | 3.59 | 0.0 (0.0%) | 0 |