Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 0.0342 | 0.0363 | 0.0328 | 0.0352 | 0.0352 | +0.001 (+2.92%) | 1 |
4 Jul 2019 | USD | 0.0442 | 0.0444 | 0.0341 | 0.0342 | 0.0342 | -0.01 (-22.62%) | 136 |
3 Jul 2019 | USD | 0.0503 | 0.0528 | 0.0338 | 0.0442 | 0.0442 | -0.006 (-12.13%) | 439 |
2 Jul 2019 | USD | 0.0496 | 0.0503 | 0.0456 | 0.0503 | 0.0503 | +0.001 (+1.41%) | 0 |
1 Jul 2019 | USD | 0.0484 | 0.0508 | 0.047 | 0.0496 | 0.0496 | +0.001 (+2.48%) | 0 |
30 Jun 2019 | USD | 0.0584 | 0.0594 | 0.0484 | 0.0484 | 0.0484 | -0.01 (-17.26%) | 106 |
29 Jun 2019 | USD | 0.0607 | 0.0607 | 0.0454 | 0.0585 | 0.0585 | -0.002 (-3.62%) | 8 |
28 Jun 2019 | USD | 0.0491 | 0.0608 | 0.0488 | 0.0607 | 0.0607 | +0.012 (+23.88%) | 167 |
27 Jun 2019 | USD | 0.0598 | 0.0612 | 0.0469 | 0.049 | 0.049 | -0.011 (-18.06%) | 61 |
26 Jun 2019 | USD | 0.0601 | 0.0628 | 0.0546 | 0.0598 | 0.0598 | -0 (-0.50%) | 538 |
25 Jun 2019 | USD | 0.0451 | 0.068 | 0.0451 | 0.0601 | 0.0601 | +0.015 (+33.26%) | 770 |
24 Jun 2019 | USD | 0.0445 | 0.0454 | 0.0435 | 0.0451 | 0.0451 | +0.001 (+1.35%) | 4 |
23 Jun 2019 | USD | 0.0441 | 0.0497 | 0.0436 | 0.0445 | 0.0445 | +0 (+0.91%) | 0 |
22 Jun 2019 | USD | 0.0457 | 0.049 | 0.043 | 0.0441 | 0.0441 | -0.001 (-3.08%) | 242 |
21 Jun 2019 | USD | 0.0519 | 0.0542 | 0.0427 | 0.0455 | 0.0455 | -0.006 (-12.33%) | 962 |
20 Jun 2019 | USD | 0.0538 | 0.0539 | 0.0501 | 0.0519 | 0.0519 | -0.002 (-3.53%) | 143 |
19 Jun 2019 | USD | 0.0526 | 0.054 | 0.0526 | 0.0538 | 0.0538 | +0.001 (+2.28%) | 61 |
18 Jun 2019 | USD | 0.0543 | 0.0544 | 0.0524 | 0.0526 | 0.0526 | -0.002 (-3.13%) | 26 |
17 Jun 2019 | USD | 0.0582 | 0.0606 | 0.0536 | 0.0543 | 0.0543 | -0.004 (-6.70%) | 199 |
16 Jun 2019 | USD | 0.0574 | 0.0607 | 0.0526 | 0.0582 | 0.0582 | +0.001 (+1.39%) | 186 |
15 Jun 2019 | USD | 0.0584 | 0.0585 | 0.056 | 0.0574 | 0.0574 | -0.001 (-1.71%) | 3 |
14 Jun 2019 | USD | 0.0578 | 0.0662 | 0.0527 | 0.0584 | 0.0584 | +0.001 (+1.04%) | 323 |
13 Jun 2019 | USD | 0.0558 | 0.0619 | 0.0548 | 0.0578 | 0.0578 | +0.002 (+3.58%) | 168 |
12 Jun 2019 | USD | 0.0534 | 0.0624 | 0.0512 | 0.0558 | 0.0558 | +0.003 (+4.69%) | 346 |
11 Jun 2019 | USD | 0.0515 | 0.0538 | 0.05 | 0.0533 | 0.0533 | +0.002 (+3.70%) | 46 |
10 Jun 2019 | USD | 0.052 | 0.0554 | 0.0501 | 0.0514 | 0.0514 | -0.001 (-1.34%) | 242 |
9 Jun 2019 | USD | 0.0598 | 0.0602 | 0.0513 | 0.0521 | 0.0521 | -0.008 (-12.88%) | 0 |
8 Jun 2019 | USD | 0.0563 | 0.0603 | 0.0545 | 0.0598 | 0.0598 | +0.004 (+6.22%) | 103 |
7 Jun 2019 | USD | 0.0554 | 0.0569 | 0.0519 | 0.0563 | 0.0563 | +0.001 (+1.62%) | 503 |
6 Jun 2019 | USD | 0.0627 | 0.0632 | 0.0482 | 0.0554 | 0.0554 | -0.007 (-11.64%) | 882 |