Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | USD | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | +0.03 (+14.29%) | 15,480 |
31 Jul 2019 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 4,720 |
30 Jul 2019 | USD | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 26,711 |
29 Jul 2019 | USD | 0.22 | 0.22 | 0.19 | 0.2 | 0.2 | -0.02 (-9.09%) | 15,718 |
26 Jul 2019 | USD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 2,220 |
25 Jul 2019 | USD | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 0.0 (0.0%) | 7,457 |
24 Jul 2019 | USD | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 0.0 (0.0%) | 8,974 |
23 Jul 2019 | USD | 0.22 | 0.22 | 0.2 | 0.22 | 0.22 | -0.03 (-12%) | 18,730 |
22 Jul 2019 | USD | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 0.0 (0.0%) | 6,305 |
19 Jul 2019 | USD | 0.24 | 0.26 | 0.2 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,771 |
18 Jul 2019 | USD | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | +0.01 (+4%) | 12,073 |
17 Jul 2019 | USD | 0.2 | 0.25 | 0.2 | 0.25 | 0.25 | 0.0 (0.0%) | 8,024 |
16 Jul 2019 | USD | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -0.01 (-3.85%) | 13,432 |
15 Jul 2019 | USD | 0.2 | 0.26 | 0.2 | 0.26 | 0.26 | 0.0 (0.0%) | 4,545 |
12 Jul 2019 | USD | 0.22 | 0.29 | 0.2 | 0.26 | 0.26 | +0.01 (+4%) | 11,770 |
11 Jul 2019 | USD | 0.255 | 0.255 | 0.19 | 0.25 | 0.25 | 0.0 (0.0%) | 8,210 |
10 Jul 2019 | USD | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | -0.01 (-3.85%) | 15,253 |
9 Jul 2019 | USD | 0.26 | 0.27 | 0.19 | 0.26 | 0.26 | +0.01 (+4%) | 7,179 |
8 Jul 2019 | USD | 0.25 | 0.25 | 0.19 | 0.25 | 0.25 | 0.0 (0.0%) | 14,725 |
5 Jul 2019 | USD | 0.3 | 0.3 | 0.205 | 0.25 | 0.25 | 0.0 (0.0%) | 4,740 |
4 Jul 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 2,950 |
2 Jul 2019 | USD | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | +0.01 (+4%) | 15,760 |
1 Jul 2019 | USD | 0.225 | 0.3 | 0.22 | 0.25 | 0.25 | -0.05 (-16.67%) | 31,590 |
28 Jun 2019 | USD | 0.19 | 0.3 | 0.19 | 0.3 | 0.3 | 0.0 (0.0%) | 5,225 |
27 Jun 2019 | USD | 0.22 | 0.3 | 0.19 | 0.3 | 0.3 | +0.05 (+20%) | 13,109 |
26 Jun 2019 | USD | 0.29 | 0.3 | 0.195 | 0.25 | 0.25 | 0.0 (0.0%) | 16,796 |
25 Jun 2019 | USD | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | +0.02 (+8.70%) | 4,205 |
24 Jun 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,121 |
21 Jun 2019 | USD | 0.3 | 0.3 | 0.19 | 0.23 | 0.23 | +0.01 (+4.55%) | 7,733 |