Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | USD | 0.08 | 0.12 | 0.07 | 0.11 | 0.11 | +0.03 (+37.50%) | 4,191,500 |
9 May 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 693,000 |
8 May 2019 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.01 (+14.29%) | 848,400 |
7 May 2019 | USD | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 788,700 |
6 May 2019 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 380,000 |
3 May 2019 | USD | 0.07 | 0.084 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 498,290 |
2 May 2019 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 2,844,100 |
1 May 2019 | USD | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 1,140,900 |
30 Apr 2019 | USD | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 0.0 (0.0%) | 562,500 |
29 Apr 2019 | USD | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | +0.01 (+12.50%) | 658,300 |
26 Apr 2019 | USD | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | -0.01 (-11.11%) | 3,269,900 |
25 Apr 2019 | USD | 0.1 | 0.11 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 1,274,800 |
24 Apr 2019 | USD | 0.1 | 0.11 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 952,800 |
23 Apr 2019 | USD | 0.1 | 0.11 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 1,012,100 |
22 Apr 2019 | USD | 0.09 | 0.11 | 0.08 | 0.1 | 0.1 | +0.02 (+25%) | 2,561,300 |
19 Apr 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.11 | 0.11 | 0.07 | 0.08 | 0.08 | -0.03 (-27.27%) | 5,888,000 |
17 Apr 2019 | USD | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 2,693,600 |
16 Apr 2019 | USD | 0.14 | 0.15 | 0.1 | 0.12 | 0.12 | -0.05 (-29.41%) | 6,310,400 |
15 Apr 2019 | USD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 940,400 |
12 Apr 2019 | USD | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,183,000 |
11 Apr 2019 | USD | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 843,700 |
10 Apr 2019 | USD | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 1,060,400 |
9 Apr 2019 | USD | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 1,773,500 |
8 Apr 2019 | USD | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 1,448,900 |
5 Apr 2019 | USD | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 957,000 |
4 Apr 2019 | USD | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 1,954,600 |
3 Apr 2019 | USD | 0.19 | 0.2 | 0.14 | 0.15 | 0.15 | -0.03 (-16.67%) | 9,587,300 |
2 Apr 2019 | USD | 0.2 | 0.21 | 0.14 | 0.18 | 0.18 | -0.12 (-40%) | 6,627,800 |
1 Apr 2019 | USD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 562,300 |