Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 0.0082 | 0.0085 | 0.0079 | 0.0083 | 0.0083 | +0 (+1.22%) | 542,799 |
30 Apr 2019 | USD | 0.0082 | 0.0083 | 0.0077 | 0.0082 | 0.0082 | -0 (-1.20%) | 765,548 |
29 Apr 2019 | USD | 0.0087 | 0.0087 | 0.0082 | 0.0083 | 0.0083 | -0 (-4.60%) | 531,683 |
28 Apr 2019 | USD | 0.0087 | 0.0088 | 0.0086 | 0.0087 | 0.0087 | 0.0 (0.0%) | 382,341 |
27 Apr 2019 | USD | 0.0089 | 0.0089 | 0.0086 | 0.0087 | 0.0087 | -0 (-2.25%) | 524,954 |
26 Apr 2019 | USD | 0.009 | 0.0091 | 0.0085 | 0.0089 | 0.0089 | -0 (-1.11%) | 1,483,817 |
25 Apr 2019 | USD | 0.0099 | 0.01 | 0.0087 | 0.009 | 0.009 | -0.001 (-9.09%) | 1,090,121 |
24 Apr 2019 | USD | 0.0111 | 0.0111 | 0.0096 | 0.0099 | 0.0099 | -0.001 (-10.81%) | 1,469,828 |
23 Apr 2019 | USD | 0.0112 | 0.0115 | 0.011 | 0.0111 | 0.0111 | 0.0 (0.0%) | 1,581,223 |
22 Apr 2019 | USD | 0.011 | 0.0112 | 0.0108 | 0.0111 | 0.0111 | +0 (+0.91%) | 1,091,644 |
21 Apr 2019 | USD | 0.0117 | 0.0118 | 0.0109 | 0.011 | 0.011 | -0.001 (-5.98%) | 1,613,312 |
20 Apr 2019 | USD | 0.0118 | 0.0119 | 0.0116 | 0.0117 | 0.0117 | -0 (-0.85%) | 847,720 |
19 Apr 2019 | USD | 0.0115 | 0.012 | 0.0113 | 0.0118 | 0.0118 | +0 (+2.61%) | 1,873,671 |
18 Apr 2019 | USD | 0.0116 | 0.0117 | 0.0113 | 0.0115 | 0.0115 | 0.0 (0.0%) | 982,991 |
17 Apr 2019 | USD | 0.0117 | 0.0117 | 0.0112 | 0.0115 | 0.0115 | -0 (-1.71%) | 1,451,679 |
16 Apr 2019 | USD | 0.0114 | 0.0121 | 0.0112 | 0.0117 | 0.0117 | +0 (+2.63%) | 2,592,319 |
15 Apr 2019 | USD | 0.0121 | 0.0123 | 0.0113 | 0.0114 | 0.0114 | -0.001 (-7.32%) | 2,117,446 |
14 Apr 2019 | USD | 0.0112 | 0.0132 | 0.0111 | 0.0123 | 0.0123 | +0.001 (+8.85%) | 4,158,692 |
13 Apr 2019 | USD | 0.0113 | 0.0115 | 0.0108 | 0.0113 | 0.0113 | +0 (+0.89%) | 1,167,173 |
12 Apr 2019 | USD | 0.0116 | 0.0116 | 0.0105 | 0.0112 | 0.0112 | -0.001 (-4.27%) | 2,978,169 |
11 Apr 2019 | USD | 0.0133 | 0.0133 | 0.0112 | 0.0117 | 0.0117 | -0.002 (-12.03%) | 3,744,279 |
10 Apr 2019 | USD | 0.0132 | 0.0136 | 0.0127 | 0.0133 | 0.0133 | +0 (+0.76%) | 4,357,481 |
9 Apr 2019 | USD | 0.0121 | 0.0141 | 0.012 | 0.0132 | 0.0132 | +0.001 (+8.20%) | 9,086,183 |
8 Apr 2019 | USD | 0.0127 | 0.0128 | 0.012 | 0.0122 | 0.0122 | -0 (-3.17%) | 1,993,913 |
7 Apr 2019 | USD | 0.0125 | 0.0129 | 0.0123 | 0.0126 | 0.0126 | +0 (+0.80%) | 1,862,258 |
6 Apr 2019 | USD | 0.0131 | 0.0131 | 0.0123 | 0.0125 | 0.0125 | -0.001 (-5.30%) | 1,907,833 |
5 Apr 2019 | USD | 0.0135 | 0.0142 | 0.0127 | 0.0132 | 0.0132 | -0 (-2.22%) | 6,551,821 |
4 Apr 2019 | USD | 0.0124 | 0.0135 | 0.0122 | 0.0135 | 0.0135 | +0.001 (+9.76%) | 7,063,796 |
3 Apr 2019 | USD | 0.0136 | 0.0136 | 0.0122 | 0.0123 | 0.0123 | -0.001 (-9.56%) | 4,578,659 |
2 Apr 2019 | USD | 0.0141 | 0.0141 | 0.0128 | 0.0136 | 0.0136 | -0.001 (-4.23%) | 8,451,970 |