Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | USD | 0.155 | 0.1573 | 0.155 | 0.1565 | 0.1565 | +0.001 (+0.84%) | 8,701 |
6 May 2019 | USD | 0.16 | 0.16 | 0.1551 | 0.1552 | 0.1552 | +0 (+0.13%) | 289,736 |
3 May 2019 | USD | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 69,440 |
2 May 2019 | USD | 0.2 | 0.2 | 0.16 | 0.16 | 0.16 | +0.004 (+2.56%) | 32,200 |
1 May 2019 | USD | 0.1699 | 0.1699 | 0.156 | 0.156 | 0.156 | -0.014 (-8.18%) | 64,810 |
30 Apr 2019 | USD | 0.16 | 0.1699 | 0.16 | 0.1699 | 0.1699 | +0.01 (+6.19%) | 81,500 |
29 Apr 2019 | USD | 0.15 | 0.1649 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 208,475 |
26 Apr 2019 | USD | 0.17 | 0.17 | 0.1502 | 0.16 | 0.16 | -0 (-0.06%) | 141,413 |
25 Apr 2019 | USD | 0.1501 | 0.175 | 0.1501 | 0.1601 | 0.1601 | -0.01 (-5.82%) | 57,560 |
24 Apr 2019 | USD | 0.18 | 0.18 | 0.169 | 0.17 | 0.17 | -0.005 (-2.86%) | 15,467 |
23 Apr 2019 | USD | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 10,900 |
22 Apr 2019 | USD | 0.18 | 0.2 | 0.16 | 0.18 | 0.18 | +0.01 (+5.88%) | 40,176 |
19 Apr 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | +0.01 (+6.25%) | 2,000 |
17 Apr 2019 | USD | 0.17 | 0.17 | 0.142 | 0.16 | 0.16 | -0.002 (-1.23%) | 45,201 |
16 Apr 2019 | USD | 0.17 | 0.17 | 0.16 | 0.162 | 0.162 | -0.008 (-4.71%) | 43,350 |
15 Apr 2019 | USD | 0.165 | 0.18 | 0.163 | 0.17 | 0.17 | +0.007 (+4.62%) | 20,935 |
12 Apr 2019 | USD | 0.162 | 0.17 | 0.162 | 0.1625 | 0.1625 | -0.007 (-4.41%) | 5,000 |
11 Apr 2019 | USD | 0.17 | 0.19 | 0.1615 | 0.17 | 0.17 | +0.005 (+3.03%) | 82,201 |
10 Apr 2019 | USD | 0.18 | 0.1852 | 0.1615 | 0.165 | 0.165 | -0.015 (-8.33%) | 8,971 |
9 Apr 2019 | USD | 0.294 | 0.294 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 35,072 |
8 Apr 2019 | USD | 0.24 | 0.24 | 0.2 | 0.2 | 0.2 | -0.04 (-16.67%) | 6,100 |
5 Apr 2019 | USD | 0.1705 | 0.24 | 0.1705 | 0.24 | 0.24 | +0.07 (+41.09%) | 9,500 |
4 Apr 2019 | USD | 0.17 | 0.1701 | 0.17 | 0.1701 | 0.1701 | -0.01 (-5.50%) | 6,701 |
3 Apr 2019 | USD | 0.2 | 0.2 | 0.17 | 0.18 | 0.18 | -0.02 (-10%) | 24,533 |
2 Apr 2019 | USD | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 20,909 |
1 Apr 2019 | USD | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -0 (-0.05%) | 73,632 |
29 Mar 2019 | USD | 0.22 | 0.22 | 0.17 | 0.1901 | 0.1901 | -0.04 (-17.35%) | 16,024 |
28 Mar 2019 | USD | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | +0.06 (+35.29%) | 38,739 |
27 Mar 2019 | USD | 0.175 | 0.2 | 0.17 | 0.17 | 0.17 | -0.016 (-8.60%) | 9,450 |