Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2019 | USD | 0.32 | 0.35 | 0.32 | 0.35 | 2.8 | -0.01 (-2.78%) | 5,700 |
7 Nov 2019 | USD | 0.36 | 0.36 | 0.3 | 0.36 | 2.88 | 0.0 (0.0%) | 4,000 |
6 Nov 2019 | USD | 0.36 | 0.36 | 0.35 | 0.36 | 2.88 | -0.068 (-15.89%) | 7,736 |
5 Nov 2019 | USD | 0.428 | 0.428 | 0.428 | 0.428 | 3.424 | 0.0 (0.0%) | 0 |
4 Nov 2019 | USD | 0.428 | 0.428 | 0.428 | 0.428 | 3.424 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 0.353 | 0.428 | 0.35 | 0.428 | 3.424 | +0.02 (+4.90%) | 12,800 |
31 Oct 2019 | USD | 0.408 | 0.408 | 0.3531 | 0.408 | 3.264 | 0.0 (0.0%) | 19,500 |
30 Oct 2019 | USD | 0.3624 | 0.408 | 0.3624 | 0.408 | 3.264 | -0.039 (-8.72%) | 3,000 |
29 Oct 2019 | USD | 0.36 | 0.447 | 0.32 | 0.447 | 3.576 | +0.107 (+31.47%) | 45,924 |
28 Oct 2019 | USD | 0.32 | 0.52 | 0.32 | 0.34 | 2.72 | -0.19 (-35.85%) | 51,000 |
25 Oct 2019 | USD | 0.44 | 0.65 | 0.44 | 0.53 | 4.24 | +0.09 (+20.45%) | 12,100 |
24 Oct 2019 | USD | 0.437 | 0.44 | 0.437 | 0.44 | 3.52 | +0.003 (+0.69%) | 9,796 |
23 Oct 2019 | USD | 0.36 | 0.44 | 0.36 | 0.437 | 3.496 | -0.013 (-2.87%) | 5,500 |
22 Oct 2019 | USD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 3.5992 | 0.0 (0.0%) | 0 |
21 Oct 2019 | USD | 0.4399 | 0.4499 | 0.4399 | 0.4499 | 3.5992 | +0 (+0.02%) | 6,700 |
18 Oct 2019 | USD | 0.36 | 0.4498 | 0.36 | 0.4498 | 3.5984 | 0.0 (0.0%) | 6,807 |
17 Oct 2019 | USD | 0.4498 | 0.4498 | 0.4498 | 0.4498 | 3.5984 | +0.07 (+18.37%) | 500 |
16 Oct 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 3.04 | -0.07 (-15.54%) | 900 |
15 Oct 2019 | USD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 3.5992 | 0.0 (0.0%) | 0 |
14 Oct 2019 | USD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 3.5992 | 0.0 (0.0%) | 0 |
11 Oct 2019 | USD | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 3.5992 | 0.0 (0.0%) | 0 |
10 Oct 2019 | USD | 0.2581 | 0.4499 | 0.2581 | 0.4499 | 3.5992 | +0.099 (+28.18%) | 25,600 |
9 Oct 2019 | USD | 0.351 | 0.351 | 0.351 | 0.351 | 2.808 | +0.006 (+1.74%) | 2,000 |
8 Oct 2019 | USD | 0.35 | 0.351 | 0.329 | 0.345 | 2.76 | -0.005 (-1.43%) | 11,242 |
7 Oct 2019 | USD | 0.35 | 0.351 | 0.35 | 0.35 | 2.8 | 0.0 (0.0%) | 8,865 |
4 Oct 2019 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 2.8 | -0.001 (-0.28%) | 2,000 |
3 Oct 2019 | USD | 0.36 | 0.36 | 0.351 | 0.351 | 2.808 | 0.0 (0.0%) | 8,000 |
2 Oct 2019 | USD | 0.3512 | 0.3512 | 0.351 | 0.351 | 2.808 | -0.077 (-17.99%) | 5,000 |
1 Oct 2019 | USD | 0.428 | 0.428 | 0.428 | 0.428 | 3.424 | 0.0 (0.0%) | 0 |
30 Sep 2019 | USD | 0.4279 | 0.428 | 0.4278 | 0.428 | 3.424 | +0.078 (+22.29%) | 5,200 |