Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 0.46 | 0.51 | 0.46 | 0.51 | 4.08 | +0.07 (+15.91%) | 3,300 |
15 Aug 2019 | USD | 0.49 | 0.49 | 0.4 | 0.44 | 3.52 | +0.04 (+10%) | 9,600 |
14 Aug 2019 | USD | 0.46 | 0.4999 | 0.4 | 0.4 | 3.2 | -0.09 (-18.37%) | 35,017 |
13 Aug 2019 | USD | 0.49 | 0.49 | 0.41 | 0.49 | 3.92 | +0.09 (+22.50%) | 3,000 |
12 Aug 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 3.2 | -0.115 (-22.33%) | 3,300 |
9 Aug 2019 | USD | 0.411 | 0.515 | 0.411 | 0.515 | 4.12 | -0.005 (-0.96%) | 2,800 |
8 Aug 2019 | USD | 0.45 | 0.52 | 0.45 | 0.52 | 4.16 | +0.011 (+2.16%) | 4,220 |
7 Aug 2019 | USD | 0.411 | 0.509 | 0.411 | 0.509 | 4.072 | -0.016 (-3.05%) | 2,750 |
6 Aug 2019 | USD | 0.421 | 0.525 | 0.42 | 0.525 | 4.2 | 0.0 (0.0%) | 4,081 |
5 Aug 2019 | USD | 0.401 | 0.525 | 0.401 | 0.525 | 4.2 | +0.094 (+21.81%) | 6,900 |
2 Aug 2019 | USD | 0.431 | 0.431 | 0.431 | 0.431 | 3.448 | -0.109 (-20.19%) | 2,500 |
1 Aug 2019 | USD | 0.51 | 0.54 | 0.423 | 0.54 | 4.32 | +0.04 (+8%) | 11,082 |
31 Jul 2019 | USD | 0.43 | 0.5 | 0.406 | 0.5 | 4 | -0.029 (-5.54%) | 9,660 |
30 Jul 2019 | USD | 0.5293 | 0.5293 | 0.5293 | 0.5293 | 4.2344 | +0.009 (+1.79%) | 170 |
29 Jul 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 4.16 | +0.03 (+6.12%) | 2,500 |
26 Jul 2019 | USD | 0.48 | 0.49 | 0.48 | 0.49 | 3.92 | +0.09 (+22.50%) | 29,777 |
25 Jul 2019 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 3.2 | -0.09 (-18.37%) | 2,500 |
24 Jul 2019 | USD | 0.4064 | 0.49 | 0.4 | 0.49 | 3.92 | +0.01 (+2.10%) | 9,961 |
23 Jul 2019 | USD | 0.4799 | 0.4799 | 0.4799 | 0.4799 | 3.8392 | 0.0 (0.0%) | 0 |
22 Jul 2019 | USD | 0.48 | 0.48 | 0.44 | 0.4799 | 3.8392 | -0 (-0.02%) | 7,500 |
19 Jul 2019 | USD | 0.49 | 0.49 | 0.46 | 0.48 | 3.84 | -0.02 (-4%) | 67,177 |
18 Jul 2019 | USD | 0.4601 | 0.53 | 0.4601 | 0.5 | 4 | 0.0 (0.0%) | 7,000 |
17 Jul 2019 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 4 | -0.01 (-1.96%) | 3,400 |
16 Jul 2019 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 4.08 | 0.0 (0.0%) | 1,000 |
15 Jul 2019 | USD | 0.61 | 0.61 | 0.51 | 0.51 | 4.08 | -0.01 (-1.92%) | 1,500 |
12 Jul 2019 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 4.16 | +0.01 (+1.96%) | 3,000 |
11 Jul 2019 | USD | 0.55 | 0.55 | 0.51 | 0.51 | 4.08 | -0.09 (-15%) | 1,500 |
10 Jul 2019 | USD | 0.55 | 0.6 | 0.55 | 0.6 | 4.8 | +0.025 (+4.35%) | 7,500 |
9 Jul 2019 | USD | 0.5 | 0.575 | 0.5 | 0.575 | 4.6 | +0.075 (+15.00%) | 9,700 |
8 Jul 2019 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 4 | 0.0 (0.0%) | 0 |