Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 0.098 | 0.1355 | 0.098 | 0.131 | 0.131 | +0.029 (+28.43%) | 243,621 |
7 Aug 2019 | USD | 0.111 | 0.1398 | 0.1015 | 0.102 | 0.102 | -0.008 (-7.27%) | 36,000 |
6 Aug 2019 | USD | 0.115 | 0.1399 | 0.0911 | 0.11 | 0.11 | -0.01 (-8.33%) | 268,462 |
5 Aug 2019 | USD | 0.1425 | 0.1425 | 0.116 | 0.12 | 0.12 | -0.02 (-14.29%) | 489,878 |
2 Aug 2019 | USD | 0.1301 | 0.145 | 0.13 | 0.14 | 0.14 | -0.005 (-3.45%) | 14,650 |
1 Aug 2019 | USD | 0.1411 | 0.1499 | 0.13 | 0.145 | 0.145 | +0.005 (+3.57%) | 144,225 |
31 Jul 2019 | USD | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 64,159 |
30 Jul 2019 | USD | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -0.011 (-7.74%) | 38,869 |
29 Jul 2019 | USD | 0.1325 | 0.16 | 0.13 | 0.1409 | 0.1409 | -0.018 (-11.61%) | 6,256 |
26 Jul 2019 | USD | 0.149 | 0.1594 | 0.135 | 0.1594 | 0.1594 | +0.01 (+6.98%) | 114,985 |
25 Jul 2019 | USD | 0.1447 | 0.15 | 0.13 | 0.149 | 0.149 | +0.019 (+14.62%) | 142,543 |
24 Jul 2019 | USD | 0.179 | 0.179 | 0.13 | 0.13 | 0.13 | -0.03 (-18.70%) | 30,886 |
23 Jul 2019 | USD | 0.185 | 0.185 | 0.13 | 0.1599 | 0.1599 | +0.01 (+6.74%) | 36,919 |
22 Jul 2019 | USD | 0.0601 | 0.1498 | 0.0601 | 0.1498 | 0.1498 | +0.02 (+15.23%) | 121,075 |
19 Jul 2019 | USD | 0.1499 | 0.1499 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 88,487 |
18 Jul 2019 | USD | 0.1499 | 0.15 | 0.1251 | 0.13 | 0.13 | -0.01 (-7.14%) | 33,572 |
17 Jul 2019 | USD | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.01 (-6.67%) | 117,311 |
16 Jul 2019 | USD | 0.12 | 0.15 | 0.1 | 0.15 | 0.15 | +0.03 (+25%) | 36,386 |
15 Jul 2019 | USD | 0.05 | 0.15 | 0.05 | 0.12 | 0.12 | -0.03 (-20%) | 20,370 |
12 Jul 2019 | USD | 0.1501 | 0.17 | 0.1101 | 0.15 | 0.15 | -0.02 (-11.76%) | 566,410 |
11 Jul 2019 | USD | 0.1501 | 0.2 | 0.1501 | 0.17 | 0.17 | -0.01 (-5.56%) | 142,678 |
10 Jul 2019 | USD | 0.18 | 0.2 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 1,880,004 |
9 Jul 2019 | USD | 0.185 | 0.219 | 0.16 | 0.18 | 0.18 | -0.03 (-14.29%) | 118,230 |
8 Jul 2019 | USD | 0.165 | 0.23 | 0.16 | 0.21 | 0.21 | +0.03 (+16.67%) | 72,101 |
5 Jul 2019 | USD | 0.2 | 0.23 | 0.15 | 0.18 | 0.18 | -0.035 (-16.28%) | 151,722 |
4 Jul 2019 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.2001 | 0.23 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 94,522 |
2 Jul 2019 | USD | 0.25 | 0.25 | 0.2 | 0.215 | 0.215 | 0.0 (0.0%) | 36,664 |
1 Jul 2019 | USD | 0.21 | 0.25 | 0.19 | 0.215 | 0.215 | -0.015 (-6.52%) | 17,479 |
28 Jun 2019 | USD | 0.23 | 0.23 | 0.2 | 0.23 | 0.23 | 0.0 (0.0%) | 185,096 |