Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | USD | 0.165 | 0.165 | 0.15 | 0.16 | 0.16 | -0.01 (-5.88%) | 405,690 |
3 Jun 2019 | USD | 0.155 | 0.17 | 0.135 | 0.17 | 0.17 | +0.015 (+9.68%) | 918,461 |
31 May 2019 | USD | 0.125 | 0.16 | 0.12 | 0.155 | 0.155 | +0.035 (+29.17%) | 465,700 |
30 May 2019 | USD | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 175,705 |
29 May 2019 | USD | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 29,362 |
28 May 2019 | USD | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 274,950 |
27 May 2019 | USD | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 142,380 |
24 May 2019 | USD | 0.15 | 0.15 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 149,071 |
23 May 2019 | USD | 0.155 | 0.155 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 49,900 |
22 May 2019 | USD | 0.14 | 0.155 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 118,954 |
21 May 2019 | USD | 0.15 | 0.165 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 211,500 |
20 May 2019 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
17 May 2019 | USD | 0.165 | 0.165 | 0.145 | 0.145 | 0.145 | -0.015 (-9.38%) | 80,412 |
16 May 2019 | USD | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 189,690 |
15 May 2019 | USD | 0.15 | 0.17 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 184,052 |
14 May 2019 | USD | 0.135 | 0.15 | 0.13 | 0.15 | 0.15 | +0.03 (+25%) | 592,600 |
13 May 2019 | USD | 0.135 | 0.135 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 306,000 |
10 May 2019 | USD | 0.125 | 0.135 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 329,322 |
9 May 2019 | USD | 0.145 | 0.145 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 345,730 |
8 May 2019 | USD | 0.145 | 0.15 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 173,457 |
7 May 2019 | USD | 0.15 | 0.15 | 0.13 | 0.145 | 0.145 | 0.0 (0.0%) | 686,841 |
6 May 2019 | USD | 0.16 | 0.16 | 0.145 | 0.145 | 0.145 | -0.02 (-12.12%) | 289,534 |
3 May 2019 | USD | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 38,650 |
2 May 2019 | USD | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 276,846 |
1 May 2019 | USD | 0.165 | 0.18 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 643,571 |
30 Apr 2019 | USD | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 401,925 |
29 Apr 2019 | USD | 0.175 | 0.175 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 600,450 |
26 Apr 2019 | USD | 0.19 | 0.19 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 177,784 |
25 Apr 2019 | USD | 0.18 | 0.195 | 0.175 | 0.185 | 0.185 | +0.015 (+8.82%) | 739,000 |
24 Apr 2019 | USD | 0.18 | 0.185 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 432,523 |