Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 1,600 |
17 May 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 May 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 6,000 |
15 May 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.07 (-12.65%) | 2,000 |
13 May 2019 | USD | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.0 (0.0%) | 0 |
10 May 2019 | USD | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.5495 | 0.0 (0.0%) | 0 |
9 May 2019 | USD | 0.56 | 0.58 | 0.5 | 0.5495 | 0.5495 | +0.04 (+7.75%) | 11,020 |
8 May 2019 | USD | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 4,600 |
7 May 2019 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.022 (+4.33%) | 3,850 |
6 May 2019 | USD | 0.47 | 0.52 | 0.43 | 0.5176 | 0.5176 | +0.018 (+3.52%) | 17,908 |
3 May 2019 | USD | 0.5267 | 0.5397 | 0.442 | 0.5 | 0.5 | -0.04 (-7.41%) | 27,800 |
2 May 2019 | USD | 0.501 | 0.54 | 0.42 | 0.54 | 0.54 | -0.004 (-0.66%) | 41,725 |
1 May 2019 | USD | 0.5436 | 0.5436 | 0.5436 | 0.5436 | 0.5436 | -0.006 (-1.15%) | 1,500 |
30 Apr 2019 | USD | 0.55 | 0.55 | 0.51 | 0.5499 | 0.5499 | -0 (-0.02%) | 3,200 |
29 Apr 2019 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.029 (-5.01%) | 2,000 |
26 Apr 2019 | USD | 0.5502 | 0.589 | 0.46 | 0.579 | 0.579 | -0.041 (-6.61%) | 37,851 |
25 Apr 2019 | USD | 0.68 | 0.6999 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,642 |
24 Apr 2019 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.025 (-3.82%) | 700 |
23 Apr 2019 | USD | 0.57 | 0.67 | 0.57 | 0.655 | 0.655 | +0.095 (+16.96%) | 141,777 |
22 Apr 2019 | USD | 0.5 | 0.5673 | 0.5 | 0.56 | 0.56 | +0.07 (+14.29%) | 43,740 |
19 Apr 2019 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 7,000 |
17 Apr 2019 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.02 (-3.92%) | 5,365 |
16 Apr 2019 | USD | 0.51 | 0.51 | 0.5076 | 0.51 | 0.51 | +0.01 (+2%) | 3,500 |
15 Apr 2019 | USD | 0.41 | 0.5 | 0.41 | 0.5 | 0.5 | 0.0 (0.0%) | 28,769 |
12 Apr 2019 | USD | 0.4 | 0.5 | 0.4 | 0.5 | 0.5 | +0.02 (+4.17%) | 97,701 |
11 Apr 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
10 Apr 2019 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 507 |
9 Apr 2019 | USD | 0.45 | 0.4523 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 28,973 |