Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2019 | USD | 0.435 | 0.47 | 0.43 | 0.47 | 0.47 | +0.04 (+9.30%) | 6,150 |
9 Sep 2019 | USD | 0.41 | 0.47 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 80,258 |
6 Sep 2019 | USD | 0.39 | 0.42 | 0.351 | 0.42 | 0.42 | +0.04 (+10.58%) | 65,125 |
5 Sep 2019 | USD | 0.39 | 0.39 | 0.31 | 0.3798 | 0.3798 | -0.007 (-1.76%) | 73,961 |
4 Sep 2019 | USD | 0.34 | 0.4 | 0.31 | 0.3866 | 0.3866 | +0.007 (+1.74%) | 31,342 |
3 Sep 2019 | USD | 0.4 | 0.4 | 0.33 | 0.38 | 0.38 | +0.03 (+8.57%) | 153,186 |
2 Sep 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.001 (-0.28%) | 5,000 |
29 Aug 2019 | USD | 0.3998 | 0.3998 | 0.351 | 0.351 | 0.351 | -0.014 (-3.81%) | 8,756 |
28 Aug 2019 | USD | 0.34 | 0.3998 | 0.33 | 0.3649 | 0.3649 | -0.035 (-8.77%) | 3,400 |
27 Aug 2019 | USD | 0.38 | 0.4 | 0.33 | 0.4 | 0.4 | +0.059 (+17.30%) | 12,401 |
26 Aug 2019 | USD | 0.35 | 0.373 | 0.3 | 0.341 | 0.341 | -0.009 (-2.57%) | 8,755 |
23 Aug 2019 | USD | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | -0.06 (-14.63%) | 7,117 |
22 Aug 2019 | USD | 0.38 | 0.419 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 22,183 |
21 Aug 2019 | USD | 0.41 | 0.419 | 0.3995 | 0.41 | 0.41 | -0.01 (-2.38%) | 15,705 |
20 Aug 2019 | USD | 0.419 | 0.42 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 68,568 |
19 Aug 2019 | USD | 0.439 | 0.45 | 0.37 | 0.41 | 0.41 | +0.059 (+16.81%) | 38,610 |
16 Aug 2019 | USD | 0.28 | 0.43 | 0.28 | 0.351 | 0.351 | -0.026 (-6.90%) | 95,942 |
15 Aug 2019 | USD | 0.41 | 0.42 | 0.2837 | 0.377 | 0.377 | -0.024 (-5.99%) | 74,100 |
14 Aug 2019 | USD | 0.33 | 0.58 | 0.33 | 0.401 | 0.401 | +0.091 (+29.35%) | 468,670 |
13 Aug 2019 | USD | 0.2419 | 0.31 | 0.2419 | 0.31 | 0.31 | 0.0 (0.0%) | 25,000 |
12 Aug 2019 | USD | 0.31 | 0.31 | 0.27 | 0.31 | 0.31 | 0.0 (0.0%) | 22,350 |
9 Aug 2019 | USD | 0.231 | 0.31 | 0.231 | 0.31 | 0.31 | 0.0 (0.0%) | 2,400 |
8 Aug 2019 | USD | 0.3 | 0.31 | 0.2253 | 0.31 | 0.31 | +0.03 (+10.71%) | 11,944 |
7 Aug 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 39,106 |
6 Aug 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 44,431 |
5 Aug 2019 | USD | 0.2222 | 0.325 | 0.2222 | 0.3 | 0.3 | +0.078 (+35.14%) | 277,391 |
2 Aug 2019 | USD | 0.2599 | 0.2599 | 0.222 | 0.222 | 0.222 | +0.001 (+0.45%) | 2,000 |
1 Aug 2019 | USD | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.2001 | 0.299 | 0.2001 | 0.221 | 0.221 | +0.006 (+2.79%) | 22,588 |