Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | USD | 0.355 | 0.355 | 0.29 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,500 |
21 Oct 2019 | USD | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 8,074 |
18 Oct 2019 | USD | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 64,421 |
17 Oct 2019 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
16 Oct 2019 | USD | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | +0.02 (+6.25%) | 53,235 |
15 Oct 2019 | USD | 0.34 | 0.35 | 0.3012 | 0.32 | 0.32 | -0.02 (-5.88%) | 58,925 |
14 Oct 2019 | USD | 0.349 | 0.35 | 0.32 | 0.34 | 0.34 | +0.03 (+9.68%) | 40,810 |
11 Oct 2019 | USD | 0.2944 | 0.3245 | 0.2944 | 0.31 | 0.31 | +0.02 (+6.90%) | 68,600 |
10 Oct 2019 | USD | 0.25 | 0.3 | 0.2 | 0.29 | 0.29 | +0.01 (+3.57%) | 70,864 |
9 Oct 2019 | USD | 0.3 | 0.3 | 0.1779 | 0.28 | 0.28 | -0.03 (-9.68%) | 275,286 |
8 Oct 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
7 Oct 2019 | USD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 34,360 |
4 Oct 2019 | USD | 0.36 | 0.36 | 0.2501 | 0.32 | 0.32 | -0.02 (-5.88%) | 34,039 |
3 Oct 2019 | USD | 0.305 | 0.34 | 0.3 | 0.34 | 0.34 | -0.04 (-10.53%) | 12,200 |
2 Oct 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
1 Oct 2019 | USD | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | +0.05 (+15.19%) | 38,750 |
30 Sep 2019 | USD | 0.324 | 0.38 | 0.3 | 0.3299 | 0.3299 | +0.05 (+17.82%) | 41,042 |
27 Sep 2019 | USD | 0.39 | 0.39 | 0.28 | 0.28 | 0.28 | -0.11 (-28.21%) | 21,700 |
26 Sep 2019 | USD | 0.3345 | 0.39 | 0.33 | 0.39 | 0.39 | +0.03 (+8.33%) | 6,900 |
25 Sep 2019 | USD | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -0.01 (-2.70%) | 37,500 |
24 Sep 2019 | USD | 0.37 | 0.45 | 0.37 | 0.37 | 0.37 | -0.09 (-19.57%) | 19,500 |
23 Sep 2019 | USD | 0.46 | 0.46 | 0.37 | 0.46 | 0.46 | -0.01 (-2.13%) | 2,500 |
20 Sep 2019 | USD | 0.49 | 0.49 | 0.4 | 0.47 | 0.47 | -0.01 (-2.08%) | 20,429 |
19 Sep 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 Sep 2019 | USD | 0.3957 | 0.48 | 0.271 | 0.48 | 0.48 | +0.08 (+20%) | 9,150 |
17 Sep 2019 | USD | 0.42 | 0.445 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 16,393 |
16 Sep 2019 | USD | 0.536 | 0.536 | 0.42 | 0.45 | 0.45 | -0.009 (-2.00%) | 21,040 |
13 Sep 2019 | USD | 0.476 | 0.54 | 0.42 | 0.4592 | 0.4592 | -0.017 (-3.53%) | 50,888 |
12 Sep 2019 | USD | 0.45 | 0.476 | 0.42 | 0.476 | 0.476 | -0.063 (-11.75%) | 73,835 |
11 Sep 2019 | USD | 0.47 | 0.545 | 0.44 | 0.5394 | 0.5394 | +0.069 (+14.77%) | 259,806 |