Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | USD | 0.075 | 0.085 | 0.07 | 0.085 | 0.085 | +0.01 (+13.33%) | 357,500 |
7 Oct 2019 | USD | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 262,500 |
4 Oct 2019 | USD | 0.085 | 0.085 | 0.075 | 0.08 | 0.08 | -0.005 (-5.88%) | 493,166 |
3 Oct 2019 | USD | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 372,800 |
2 Oct 2019 | USD | 0.09 | 0.095 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 90,500 |
1 Oct 2019 | USD | 0.085 | 0.095 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 610,700 |
30 Sep 2019 | USD | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 696,450 |
27 Sep 2019 | USD | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 148,700 |
26 Sep 2019 | USD | 0.09 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 746,810 |
25 Sep 2019 | USD | 0.095 | 0.095 | 0.085 | 0.09 | 0.09 | -0.005 (-5.26%) | 230,666 |
24 Sep 2019 | USD | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 288,200 |
23 Sep 2019 | USD | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 147,500 |
20 Sep 2019 | USD | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 293,400 |
19 Sep 2019 | USD | 0.105 | 0.11 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 347,870 |
18 Sep 2019 | USD | 0.11 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 144,500 |
17 Sep 2019 | USD | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 221,500 |
16 Sep 2019 | USD | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 297,100 |
13 Sep 2019 | USD | 0.115 | 0.12 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 400,000 |
12 Sep 2019 | USD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 406,500 |
11 Sep 2019 | USD | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 216,000 |
10 Sep 2019 | USD | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 186,000 |
9 Sep 2019 | USD | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 206,132 |
6 Sep 2019 | USD | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 476,081 |
5 Sep 2019 | USD | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 209,245 |
4 Sep 2019 | USD | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 280,825 |
3 Sep 2019 | USD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 198,750 |
2 Sep 2019 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 164,461 |
29 Aug 2019 | USD | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 119,500 |
28 Aug 2019 | USD | 0.12 | 0.125 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 1,192,700 |