Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 0.278 | 0.28 | 0.225 | 0.2272 | 0.2272 | -0.025 (-9.95%) | 3,306,548 |
15 Jul 2019 | USD | 0.2205 | 0.2762 | 0.2205 | 0.2523 | 0.2523 | +0.031 (+14.21%) | 7,391,164 |
12 Jul 2019 | USD | 0.206 | 0.25 | 0.196 | 0.2209 | 0.2209 | +0.023 (+11.45%) | 7,378,672 |
11 Jul 2019 | USD | 0.2135 | 0.215 | 0.195 | 0.1982 | 0.1982 | -0.019 (-8.62%) | 3,767,666 |
10 Jul 2019 | USD | 0.2184 | 0.235 | 0.205 | 0.2169 | 0.2169 | -0.003 (-1.41%) | 2,912,532 |
9 Jul 2019 | USD | 0.2248 | 0.24 | 0.2101 | 0.22 | 0.22 | -0.031 (-12.25%) | 4,416,755 |
8 Jul 2019 | USD | 0.2846 | 0.34 | 0.2357 | 0.2507 | 0.2507 | -0.014 (-5.43%) | 18,625,995 |
5 Jul 2019 | USD | 0.187 | 0.31 | 0.1847 | 0.2651 | 0.2651 | +0.08 (+43.45%) | 20,440,003 |
4 Jul 2019 | USD | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.1848 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.17 | 0.1974 | 0.165 | 0.1848 | 0.1848 | +0.026 (+16.37%) | 3,675,287 |
2 Jul 2019 | USD | 0.186 | 0.189 | 0.1569 | 0.1588 | 0.1588 | -0.018 (-10.13%) | 3,841,061 |
1 Jul 2019 | USD | 0.1949 | 0.2011 | 0.1767 | 0.1767 | 0.1767 | -0.003 (-1.83%) | 3,356,629 |
28 Jun 2019 | USD | 0.2 | 0.2028 | 0.1751 | 0.18 | 0.18 | -0.011 (-5.61%) | 17,850,747 |
27 Jun 2019 | USD | 0.22 | 0.2215 | 0.18 | 0.1907 | 0.1907 | -0.01 (-4.94%) | 3,617,941 |
26 Jun 2019 | USD | 0.236 | 0.247 | 0.2006 | 0.2006 | 0.2006 | -0.035 (-15.00%) | 2,849,676 |
25 Jun 2019 | USD | 0.2645 | 0.2645 | 0.225 | 0.236 | 0.236 | +0.001 (+0.38%) | 2,357,535 |
24 Jun 2019 | USD | 0.2897 | 0.2898 | 0.2222 | 0.2351 | 0.2351 | -0.045 (-16.13%) | 3,563,897 |
21 Jun 2019 | USD | 0.3 | 0.301 | 0.28 | 0.2803 | 0.2803 | -0.023 (-7.55%) | 2,597,737 |
20 Jun 2019 | USD | 0.34 | 0.345 | 0.28 | 0.3032 | 0.3032 | -0.032 (-9.49%) | 2,755,589 |
19 Jun 2019 | USD | 0.3676 | 0.3676 | 0.335 | 0.335 | 0.335 | -0.015 (-4.31%) | 1,029,502 |
18 Jun 2019 | USD | 0.3471 | 0.3671 | 0.331 | 0.3501 | 0.3501 | +0.01 (+2.94%) | 1,546,132 |
17 Jun 2019 | USD | 0.34 | 0.355 | 0.3309 | 0.3401 | 0.3401 | +0 (+0.09%) | 915,856 |
14 Jun 2019 | USD | 0.36 | 0.365 | 0.336 | 0.3398 | 0.3398 | -0.025 (-6.90%) | 892,266 |
13 Jun 2019 | USD | 0.3671 | 0.372 | 0.32 | 0.365 | 0.365 | +0.026 (+7.67%) | 2,090,460 |
12 Jun 2019 | USD | 0.375 | 0.385 | 0.3375 | 0.339 | 0.339 | -0.033 (-8.77%) | 1,649,943 |
11 Jun 2019 | USD | 0.3972 | 0.3972 | 0.3709 | 0.3716 | 0.3716 | -0.016 (-4.20%) | 908,964 |
10 Jun 2019 | USD | 0.372 | 0.4 | 0.372 | 0.3879 | 0.3879 | +0.008 (+2.05%) | 618,735 |
7 Jun 2019 | USD | 0.3957 | 0.3957 | 0.38 | 0.3801 | 0.3801 | +0.003 (+0.85%) | 411,981 |
6 Jun 2019 | USD | 0.39 | 0.413 | 0.37 | 0.3769 | 0.3769 | -0.035 (-8.41%) | 908,690 |
5 Jun 2019 | USD | 0.4302 | 0.4399 | 0.406 | 0.4115 | 0.4115 | -0.021 (-4.86%) | 790,866 |