Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | USD | 0.052 | 0.0775 | 0.052 | 0.075 | 0.075 | -0.002 (-2.60%) | 118,891 |
27 May 2019 | USD | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.072 | 0.078 | 0.071 | 0.077 | 0.077 | +0.005 (+6.94%) | 144,368 |
23 May 2019 | USD | 0.0735 | 0.0735 | 0.06 | 0.072 | 0.072 | -0.007 (-8.86%) | 263,232 |
22 May 2019 | USD | 0.068 | 0.0835 | 0.068 | 0.079 | 0.079 | -0.003 (-3.66%) | 167,636 |
21 May 2019 | USD | 0.0758 | 0.085 | 0.0716 | 0.082 | 0.082 | +0.002 (+2.50%) | 152,051 |
20 May 2019 | USD | 0.0618 | 0.085 | 0.0618 | 0.08 | 0.08 | +0.002 (+1.91%) | 321,443 |
17 May 2019 | USD | 0.085 | 0.085 | 0.051 | 0.0785 | 0.0785 | -0.006 (-7.65%) | 1,094,007 |
16 May 2019 | USD | 0.0838 | 0.085 | 0.0808 | 0.085 | 0.085 | +0.002 (+2.29%) | 22,806 |
15 May 2019 | USD | 0.0798 | 0.0831 | 0.077 | 0.0831 | 0.0831 | -0 (-0.24%) | 122,436 |
14 May 2019 | USD | 0.0761 | 0.085 | 0.0761 | 0.0833 | 0.0833 | +0 (+0.48%) | 172,621 |
13 May 2019 | USD | 0.085 | 0.085 | 0.0771 | 0.0829 | 0.0829 | -0.002 (-2.47%) | 113,484 |
10 May 2019 | USD | 0.0779 | 0.085 | 0.0779 | 0.085 | 0.085 | +0.001 (+0.71%) | 100,099 |
9 May 2019 | USD | 0.0811 | 0.085 | 0.0778 | 0.0844 | 0.0844 | -0.003 (-2.88%) | 201,950 |
8 May 2019 | USD | 0.0855 | 0.0899 | 0.08 | 0.0869 | 0.0869 | +0.001 (+1.64%) | 135,249 |
7 May 2019 | USD | 0.09 | 0.09 | 0.0832 | 0.0855 | 0.0855 | -0.002 (-2.51%) | 106,075 |
6 May 2019 | USD | 0.083 | 0.0899 | 0.0827 | 0.0877 | 0.0877 | +0.005 (+5.66%) | 141,545 |
3 May 2019 | USD | 0.087 | 0.0894 | 0.0827 | 0.083 | 0.083 | -0.004 (-4.82%) | 91,199 |
2 May 2019 | USD | 0.096 | 0.096 | 0.085 | 0.0872 | 0.0872 | -0.003 (-3.11%) | 401,453 |
1 May 2019 | USD | 0.095 | 0.098 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 90,964 |
30 Apr 2019 | USD | 0.097 | 0.099 | 0.0858 | 0.09 | 0.09 | -0.007 (-7.22%) | 198,743 |
29 Apr 2019 | USD | 0.0986 | 0.099 | 0.09 | 0.097 | 0.097 | +0.007 (+7.78%) | 383,210 |
26 Apr 2019 | USD | 0.095 | 0.1 | 0.09 | 0.09 | 0.09 | -0.007 (-6.93%) | 103,013 |
25 Apr 2019 | USD | 0.099 | 0.099 | 0.085 | 0.0967 | 0.0967 | +0.002 (+1.79%) | 51,965 |
24 Apr 2019 | USD | 0.1 | 0.1043 | 0.08 | 0.095 | 0.095 | -0.001 (-1.45%) | 349,851 |
23 Apr 2019 | USD | 0.0895 | 0.0964 | 0.08 | 0.0964 | 0.0964 | +0.01 (+11.57%) | 276,683 |
22 Apr 2019 | USD | 0.092 | 0.098 | 0.0751 | 0.0864 | 0.0864 | +0.001 (+1.65%) | 531,341 |
19 Apr 2019 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.0925 | 0.095 | 0.085 | 0.085 | 0.085 | -0.003 (-3.30%) | 179,247 |
17 Apr 2019 | USD | 0.085 | 0.094 | 0.083 | 0.0879 | 0.0879 | -0.002 (-1.79%) | 203,507 |