Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 0.0495 | 0.0671 | 0.0495 | 0.0627 | 0.0627 | +0.013 (+26.67%) | 1,614 |
4 Jun 2019 | USD | 0.0437 | 0.0518 | 0.0404 | 0.0495 | 0.0495 | +0.006 (+13.01%) | 1,474 |
3 Jun 2019 | USD | 0.0358 | 0.0457 | 0.0345 | 0.0438 | 0.0438 | +0.008 (+22.35%) | 3,744 |
2 Jun 2019 | USD | 0.0344 | 0.0378 | 0.0337 | 0.0358 | 0.0358 | +0.001 (+4.07%) | 30 |
1 Jun 2019 | USD | 0.0296 | 0.0361 | 0.0294 | 0.0344 | 0.0344 | +0.005 (+16.22%) | 66 |
31 May 2019 | USD | 0.0348 | 0.0381 | 0.0287 | 0.0296 | 0.0296 | -0.005 (-14.94%) | 1,117 |
30 May 2019 | USD | 0.0381 | 0.0384 | 0.0335 | 0.0348 | 0.0348 | -0.003 (-8.66%) | 25 |
29 May 2019 | USD | 0.0375 | 0.0382 | 0.0364 | 0.0381 | 0.0381 | +0.001 (+1.60%) | 1 |
28 May 2019 | USD | 0.037 | 0.0463 | 0.0339 | 0.0375 | 0.0375 | +0.001 (+1.35%) | 53 |
27 May 2019 | USD | 0.0374 | 0.0381 | 0.0347 | 0.037 | 0.037 | -0 (-1.07%) | 126 |
26 May 2019 | USD | 0.041 | 0.0424 | 0.0372 | 0.0374 | 0.0374 | -0.004 (-8.78%) | 633 |
25 May 2019 | USD | 0.0391 | 0.042 | 0.0391 | 0.041 | 0.041 | +0.002 (+4.86%) | 56 |
24 May 2019 | USD | 0.0425 | 0.0431 | 0.039 | 0.0391 | 0.0391 | -0.003 (-8.00%) | 18 |
23 May 2019 | USD | 0.0383 | 0.0436 | 0.0379 | 0.0425 | 0.0425 | +0.004 (+10.97%) | 60 |
22 May 2019 | USD | 0.0491 | 0.0497 | 0.038 | 0.0383 | 0.0383 | -0.011 (-22.00%) | 23 |
21 May 2019 | USD | 0.0436 | 0.0517 | 0.0418 | 0.0491 | 0.0491 | +0.005 (+12.61%) | 44 |
20 May 2019 | USD | 0.0434 | 0.0469 | 0.0397 | 0.0436 | 0.0436 | +0 (+0.46%) | 106 |
19 May 2019 | USD | 0.0377 | 0.0483 | 0.0376 | 0.0434 | 0.0434 | +0.006 (+15.12%) | 283 |
18 May 2019 | USD | 0.0376 | 0.0385 | 0.0371 | 0.0377 | 0.0377 | +0 (+0.27%) | 0 |
17 May 2019 | USD | 0.0409 | 0.0412 | 0.0361 | 0.0376 | 0.0376 | -0.003 (-8.29%) | 1 |
16 May 2019 | USD | 0.0406 | 0.0432 | 0.039 | 0.041 | 0.041 | +0 (+0.99%) | 376 |
15 May 2019 | USD | 0.0397 | 0.0429 | 0.0374 | 0.0406 | 0.0406 | +0.001 (+2.27%) | 1,383 |
14 May 2019 | USD | 0.0407 | 0.0417 | 0.0373 | 0.0397 | 0.0397 | -0.001 (-2.22%) | 1,144 |
13 May 2019 | USD | 0.0376 | 0.0428 | 0.0372 | 0.0406 | 0.0406 | +0.003 (+7.98%) | 53 |
12 May 2019 | USD | 0.0354 | 0.0386 | 0.034 | 0.0376 | 0.0376 | +0.002 (+6.21%) | 56 |
11 May 2019 | USD | 0.0442 | 0.0487 | 0.0328 | 0.0354 | 0.0354 | -0.009 (-19.91%) | 169 |
10 May 2019 | USD | 0.034 | 0.0444 | 0.0316 | 0.0442 | 0.0442 | +0.01 (+30%) | 128 |
9 May 2019 | USD | 0.0367 | 0.0391 | 0.0272 | 0.034 | 0.034 | -0.003 (-7.36%) | 619 |
8 May 2019 | USD | 0.0319 | 0.0497 | 0.0314 | 0.0367 | 0.0367 | +0.005 (+15.05%) | 653 |
7 May 2019 | USD | 0.0348 | 0.0381 | 0.0298 | 0.0319 | 0.0319 | -0.003 (-8.33%) | 163 |