Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | USD | 0.1751 | 0.185 | 0.171 | 0.182 | 0.182 | +0.01 (+5.81%) | 910,283 |
26 Aug 2019 | USD | 0.16 | 0.188 | 0.157 | 0.172 | 0.172 | +0.012 (+7.50%) | 1,621,928 |
23 Aug 2019 | USD | 0.165 | 0.175 | 0.148 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,067,605 |
22 Aug 2019 | USD | 0.125 | 0.165 | 0.125 | 0.165 | 0.165 | +0.04 (+32%) | 5,524,365 |
21 Aug 2019 | USD | 0.1015 | 0.1314 | 0.101 | 0.125 | 0.125 | +0.024 (+23.76%) | 5,209,152 |
20 Aug 2019 | USD | 0.1003 | 0.112 | 0.1003 | 0.101 | 0.101 | +0.001 (+1%) | 1,059,480 |
19 Aug 2019 | USD | 0.1055 | 0.129 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 4,285,645 |
16 Aug 2019 | USD | 0.105 | 0.108 | 0.1 | 0.105 | 0.105 | +0.005 (+5%) | 2,011,451 |
15 Aug 2019 | USD | 0.096 | 0.109 | 0.095 | 0.1 | 0.1 | -0.007 (-6.54%) | 2,139,023 |
14 Aug 2019 | USD | 0.1095 | 0.115 | 0.0995 | 0.107 | 0.107 | -0.002 (-1.83%) | 2,256,901 |
13 Aug 2019 | USD | 0.09 | 0.109 | 0.0891 | 0.109 | 0.109 | +0.014 (+14.74%) | 3,778,339 |
12 Aug 2019 | USD | 0.087 | 0.1 | 0.086 | 0.095 | 0.095 | +0.01 (+11.63%) | 4,160,981 |
9 Aug 2019 | USD | 0.13 | 0.132 | 0.0784 | 0.0851 | 0.0851 | -0.04 (-31.97%) | 13,774,589 |
8 Aug 2019 | USD | 0.085 | 0.134 | 0.08 | 0.1251 | 0.1251 | -0.01 (-7.33%) | 7,672,844 |
7 Aug 2019 | USD | 0.1711 | 0.176 | 0.111 | 0.135 | 0.135 | -0.036 (-21.10%) | 14,748,106 |
6 Aug 2019 | USD | 0.1885 | 0.215 | 0.1661 | 0.1711 | 0.1711 | -0.009 (-5.00%) | 7,975,790 |
5 Aug 2019 | USD | 0.17 | 0.189 | 0.1626 | 0.1801 | 0.1801 | +0.01 (+5.94%) | 3,845,530 |
2 Aug 2019 | USD | 0.1768 | 0.19 | 0.168 | 0.17 | 0.17 | -0.017 (-9.24%) | 3,658,641 |
1 Aug 2019 | USD | 0.16 | 0.1947 | 0.159 | 0.1873 | 0.1873 | +0.027 (+17.06%) | 5,209,917 |
31 Jul 2019 | USD | 0.17 | 0.1722 | 0.158 | 0.16 | 0.16 | -0.032 (-16.67%) | 7,652,497 |
30 Jul 2019 | USD | 0.189 | 0.204 | 0.1816 | 0.192 | 0.192 | +0.004 (+2.13%) | 1,351,997 |
29 Jul 2019 | USD | 0.19 | 0.2025 | 0.1861 | 0.188 | 0.188 | -0.004 (-2.08%) | 1,184,931 |
26 Jul 2019 | USD | 0.204 | 0.204 | 0.186 | 0.192 | 0.192 | -0.003 (-1.64%) | 1,420,050 |
25 Jul 2019 | USD | 0.196 | 0.22 | 0.195 | 0.1952 | 0.1952 | -0.006 (-3.17%) | 1,452,463 |
24 Jul 2019 | USD | 0.1955 | 0.2077 | 0.19 | 0.2016 | 0.2016 | +0.006 (+3.28%) | 5,220,532 |
23 Jul 2019 | USD | 0.2149 | 0.215 | 0.1952 | 0.1952 | 0.1952 | -0.013 (-6.06%) | 1,356,601 |
22 Jul 2019 | USD | 0.2 | 0.215 | 0.195 | 0.2078 | 0.2078 | +0.015 (+7.67%) | 2,885,933 |
19 Jul 2019 | USD | 0.207 | 0.207 | 0.185 | 0.193 | 0.193 | +0.002 (+1.05%) | 1,937,786 |
18 Jul 2019 | USD | 0.211 | 0.2189 | 0.185 | 0.191 | 0.191 | -0.025 (-11.57%) | 4,355,264 |
17 Jul 2019 | USD | 0.23 | 0.2321 | 0.2155 | 0.216 | 0.216 | -0.011 (-4.93%) | 3,778,727 |