Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 0.36 | 0.38 | 0.3416 | 0.38 | 0.38 | -0.02 (-5%) | 67,900 |
15 Aug 2019 | USD | 0.35 | 0.4 | 0.3051 | 0.4 | 0.4 | +0.02 (+5.26%) | 22,000 |
14 Aug 2019 | USD | 0.32 | 0.38 | 0.32 | 0.38 | 0.38 | +0.079 (+26.33%) | 24,500 |
13 Aug 2019 | USD | 0.25 | 0.495 | 0.25 | 0.3008 | 0.3008 | +0.101 (+50.48%) | 27,700 |
12 Aug 2019 | USD | 0.192 | 0.2 | 0.176 | 0.1999 | 0.1999 | +0.009 (+4.66%) | 14,000 |
9 Aug 2019 | USD | 0.25 | 0.25 | 0.191 | 0.191 | 0.191 | -0.009 (-4.50%) | 2,900 |
8 Aug 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.049 (-19.68%) | 5,000 |
7 Aug 2019 | USD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
6 Aug 2019 | USD | 0.25 | 0.25 | 0.202 | 0.249 | 0.249 | -0.021 (-7.74%) | 3,200 |
5 Aug 2019 | USD | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.265 | 0.27 | 0.265 | 0.2699 | 0.2699 | 0.0 (0.0%) | 5,261 |
31 Jul 2019 | USD | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.0 (0.0%) | 0 |
30 Jul 2019 | USD | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | 0.0 (0.0%) | 0 |
29 Jul 2019 | USD | 0.27 | 0.27 | 0.2699 | 0.2699 | 0.2699 | +0.06 (+28.52%) | 16,610 |
26 Jul 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.02 (-8.70%) | 512 |
25 Jul 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 0.23 | 0.261 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 6,500 |
23 Jul 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
19 Jul 2019 | USD | 0.261 | 0.291 | 0.261 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,165 |
18 Jul 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 2,550 |
17 Jul 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.11 (-30.56%) | 1,080 |
16 Jul 2019 | USD | 0.3 | 0.38 | 0.3 | 0.36 | 0.36 | +0.07 (+24.14%) | 17,702 |
15 Jul 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,400 |
12 Jul 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.1 (-24.98%) | 2,500 |
11 Jul 2019 | USD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.0 (0.0%) | 0 |
10 Jul 2019 | USD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.0 (0.0%) | 0 |
9 Jul 2019 | USD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.0 (0.0%) | 0 |
8 Jul 2019 | USD | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 0.0 (0.0%) | 0 |