Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 0.14 | 0.1401 | 0.14 | 0.1401 | 0.1401 | +0.003 (+2.34%) | 999 |
22 May 2019 | USD | 0.1499 | 0.1499 | 0.1369 | 0.1369 | 0.1369 | -0.01 (-7.06%) | 18,800 |
21 May 2019 | USD | 0.1483 | 0.1511 | 0.1473 | 0.1473 | 0.1473 | -0.002 (-1.47%) | 13,000 |
20 May 2019 | USD | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.1363 | 0.1495 | 0.1363 | 0.1495 | 0.1495 | +0.013 (+9.36%) | 17,000 |
15 May 2019 | USD | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.1374 | 0.1374 | 0.1367 | 0.1367 | 0.1367 | -0.001 (-0.94%) | 650 |
13 May 2019 | USD | 0.1502 | 0.1543 | 0.1353 | 0.138 | 0.138 | -0.016 (-10.56%) | 103,100 |
10 May 2019 | USD | 0.1543 | 0.1547 | 0.154 | 0.1543 | 0.1543 | +0.002 (+1.51%) | 5,250 |
9 May 2019 | USD | 0.1569 | 0.1569 | 0.152 | 0.152 | 0.152 | -0.004 (-2.38%) | 1,250 |
8 May 2019 | USD | 0.1467 | 0.1557 | 0.1427 | 0.1557 | 0.1557 | +0.013 (+9.11%) | 10,500 |
7 May 2019 | USD | 0.1571 | 0.1571 | 0.1427 | 0.1427 | 0.1427 | -0.013 (-8.58%) | 16,065 |
6 May 2019 | USD | 0.1533 | 0.1561 | 0.15 | 0.1561 | 0.1561 | -0.001 (-0.57%) | 18,365 |
3 May 2019 | USD | 0.1461 | 0.157 | 0.1416 | 0.157 | 0.157 | +0.012 (+8.50%) | 9,700 |
2 May 2019 | USD | 0.1447 | 0.1447 | 0.1447 | 0.1447 | 0.1447 | 0.0 (0.0%) | 0 |
1 May 2019 | USD | 0.1387 | 0.1467 | 0.1387 | 0.1447 | 0.1447 | -0.001 (-0.89%) | 13,000 |
30 Apr 2019 | USD | 0.146 | 0.146 | 0.146 | 0.146 | 0.146 | 0.0 (0.0%) | 0 |
29 Apr 2019 | USD | 0.1435 | 0.146 | 0.1435 | 0.146 | 0.146 | -0.006 (-3.76%) | 28,500 |
26 Apr 2019 | USD | 0.1517 | 0.1517 | 0.1517 | 0.1517 | 0.1517 | -0.006 (-3.80%) | 5,000 |
25 Apr 2019 | USD | 0.1577 | 0.1577 | 0.1577 | 0.1577 | 0.1577 | +0.002 (+1.28%) | 5,000 |
24 Apr 2019 | USD | 0.1579 | 0.1579 | 0.1557 | 0.1557 | 0.1557 | +0.01 (+6.72%) | 4,700 |
23 Apr 2019 | USD | 0.1561 | 0.1561 | 0.1459 | 0.1459 | 0.1459 | +0.011 (+8.07%) | 7,166 |
22 Apr 2019 | USD | 0.1413 | 0.1413 | 0.135 | 0.135 | 0.135 | -0.012 (-8.10%) | 2,425 |
19 Apr 2019 | USD | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.1463 | 0.1492 | 0.1463 | 0.1469 | 0.1469 | +0.021 (+16.31%) | 8,300 |
17 Apr 2019 | USD | 0.138 | 0.138 | 0.1263 | 0.1263 | 0.1263 | -0.023 (-15.52%) | 72,900 |
16 Apr 2019 | USD | 0.1372 | 0.1495 | 0.1372 | 0.1495 | 0.1495 | +0.014 (+10.41%) | 4,075 |
15 Apr 2019 | USD | 0.157 | 0.157 | 0.1354 | 0.1354 | 0.1354 | -0.028 (-17.03%) | 17,349 |
12 Apr 2019 | USD | 0.1649 | 0.1649 | 0.1632 | 0.1632 | 0.1632 | +0.009 (+5.91%) | 2,300 |