Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | USD | 0.237 | 0.28 | 0.22 | 0.28 | 2.8 | +0.043 (+18.14%) | 21,100 |
7 Jun 2019 | USD | 0.237 | 0.237 | 0.237 | 0.237 | 2.37 | -0.003 (-1.25%) | 8,000 |
6 Jun 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | 0.0 (0.0%) | 0 |
5 Jun 2019 | USD | 0.229 | 0.24 | 0.229 | 0.24 | 2.4 | +0.01 (+4.35%) | 21,000 |
4 Jun 2019 | USD | 0.198 | 0.23 | 0.198 | 0.23 | 2.3 | +0.01 (+4.55%) | 10,000 |
3 Jun 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
31 May 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | 0.0 (0.0%) | 0 |
30 May 2019 | USD | 0.248 | 0.248 | 0.198 | 0.22 | 2.2 | -0.02 (-8.33%) | 12,800 |
29 May 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 2.4 | +0.006 (+2.56%) | 13,000 |
28 May 2019 | USD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
27 May 2019 | USD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
23 May 2019 | USD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | +0.033 (+16.42%) | 4,200 |
22 May 2019 | USD | 0.201 | 0.201 | 0.201 | 0.201 | 2.01 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 0.201 | 0.201 | 0.201 | 0.201 | 2.01 | 0.0 (0.0%) | 0 |
20 May 2019 | USD | 0.193 | 0.201 | 0.193 | 0.201 | 2.01 | -0.091 (-31.16%) | 2,324 |
17 May 2019 | USD | 0.24 | 0.292 | 0.234 | 0.292 | 2.92 | +0.142 (+94.67%) | 9,114 |
16 May 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | 0.0 (0.0%) | 0 |
15 May 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 1.5 | +0.049 (+48.51%) | 3,315 |
14 May 2019 | USD | 0.16 | 0.16 | 0.1 | 0.101 | 1.01 | -0.001 (-0.98%) | 5,815 |
13 May 2019 | USD | 0.102 | 0.102 | 0.102 | 0.102 | 1.02 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.13 | 0.13 | 0.102 | 0.102 | 1.02 | -0.047 (-31.54%) | 13,000 |
9 May 2019 | USD | 0.13 | 0.1671 | 0.13 | 0.149 | 1.49 | +0.049 (+49.15%) | 8,224 |
8 May 2019 | USD | 0.0999 | 0.0999 | 0.0999 | 0.0999 | 0.999 | 0.0 (0.0%) | 0 |
7 May 2019 | USD | 0.1214 | 0.1214 | 0.0999 | 0.0999 | 0.999 | -0.034 (-25.45%) | 4,200 |
6 May 2019 | USD | 0.134 | 0.134 | 0.134 | 0.134 | 1.34 | 0.0 (0.0%) | 0 |
3 May 2019 | USD | 0.1115 | 0.134 | 0.1115 | 0.134 | 1.34 | -0.056 (-29.47%) | 100 |
2 May 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.149 | 0.19 | 0.149 | 0.19 | 1.9 | -0.024 (-11.26%) | 5,200 |
30 Apr 2019 | USD | 0.24 | 0.24 | 0.15 | 0.2141 | 2.141 | +0.154 (+256.83%) | 47,205 |