Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2019 | USD | 0.174 | 0.18 | 0.17 | 0.172 | 0.172 | -0.002 (-1.15%) | 793,400 |
5 Nov 2019 | USD | 0.18 | 0.183 | 0.174 | 0.174 | 0.174 | -0.009 (-4.92%) | 464,700 |
4 Nov 2019 | USD | 0.18 | 0.19 | 0.173 | 0.183 | 0.183 | -0.002 (-1.08%) | 776,900 |
1 Nov 2019 | USD | 0.18 | 0.189 | 0.172 | 0.185 | 0.185 | +0.008 (+4.52%) | 580,900 |
31 Oct 2019 | USD | 0.18 | 0.185 | 0.16 | 0.177 | 0.177 | -0.003 (-1.67%) | 620,700 |
30 Oct 2019 | USD | 0.18 | 0.19 | 0.175 | 0.18 | 0.18 | -0.008 (-4.15%) | 598,310 |
29 Oct 2019 | USD | 0.2065 | 0.2076 | 0.18 | 0.1878 | 0.1878 | -0.008 (-4.18%) | 1,370,362 |
28 Oct 2019 | USD | 0.181 | 0.204 | 0.165 | 0.196 | 0.196 | +0.013 (+7.10%) | 1,930,100 |
25 Oct 2019 | USD | 0.19 | 0.194 | 0.181 | 0.183 | 0.183 | -0.003 (-1.61%) | 476,700 |
24 Oct 2019 | USD | 0.19 | 0.198 | 0.183 | 0.186 | 0.186 | -0.008 (-4.12%) | 690,600 |
23 Oct 2019 | USD | 0.2 | 0.22 | 0.19 | 0.194 | 0.194 | -0.008 (-3.96%) | 1,215,700 |
22 Oct 2019 | USD | 0.223 | 0.225 | 0.193 | 0.202 | 0.202 | -0.022 (-9.82%) | 2,220,000 |
21 Oct 2019 | USD | 0.215 | 0.26 | 0.2 | 0.224 | 0.224 | +0.019 (+9.27%) | 6,265,600 |
18 Oct 2019 | USD | 0.168 | 0.209 | 0.151 | 0.205 | 0.205 | +0.045 (+28.13%) | 4,049,600 |
17 Oct 2019 | USD | 0.179 | 0.18 | 0.15 | 0.16 | 0.16 | -0.01 (-5.88%) | 2,814,000 |
16 Oct 2019 | USD | 0.187 | 0.195 | 0.17 | 0.17 | 0.17 | -0.024 (-12.37%) | 1,797,400 |
15 Oct 2019 | USD | 0.21 | 0.215 | 0.17 | 0.194 | 0.194 | -0.028 (-12.61%) | 3,053,300 |
14 Oct 2019 | USD | 0.245 | 0.246 | 0.22 | 0.222 | 0.222 | -0.028 (-11.20%) | 1,774,800 |
11 Oct 2019 | USD | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,638,700 |
10 Oct 2019 | USD | 0.26 | 0.275 | 0.24 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,701,700 |
9 Oct 2019 | USD | 0.298 | 0.298 | 0.25 | 0.27 | 0.27 | -0.025 (-8.47%) | 2,898,600 |
8 Oct 2019 | USD | 0.319 | 0.335 | 0.261 | 0.295 | 0.295 | -0.006 (-1.99%) | 5,812,200 |
7 Oct 2019 | USD | 0.29 | 0.36 | 0.286 | 0.301 | 0.301 | +0.05 (+19.92%) | 18,913,100 |
4 Oct 2019 | USD | 0.218 | 0.295 | 0.21 | 0.251 | 0.251 | +0.032 (+14.61%) | 11,277,100 |
3 Oct 2019 | USD | 0.24 | 0.24 | 0.193 | 0.219 | 0.219 | -0.029 (-11.69%) | 5,463,100 |
2 Oct 2019 | USD | 0.292 | 0.35 | 0.205 | 0.248 | 0.248 | -0.051 (-17.06%) | 19,426,200 |
1 Oct 2019 | USD | 0.19 | 0.375 | 0.19 | 0.299 | 0.299 | +0.099 (+49.50%) | 58,180,500 |
30 Sep 2019 | USD | 0.125 | 0.22 | 0.124 | 0.2 | 0.2 | +0.085 (+73.91%) | 37,108,000 |
27 Sep 2019 | USD | 0.115 | 0.12 | 0.106 | 0.115 | 0.115 | 0.0 (0.0%) | 1,419,200 |
26 Sep 2019 | USD | 0.129 | 0.139 | 0.11 | 0.115 | 0.115 | -0.006 (-4.96%) | 3,263,600 |