Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 0.208 | 0.3263 | 0.2079 | 0.218 | 0.218 | +0.01 (+4.86%) | 10,811 |
30 Apr 2019 | USD | 0.1509 | 0.2189 | 0.1451 | 0.2079 | 0.2079 | +0.057 (+37.77%) | 8,582 |
29 Apr 2019 | USD | 0.185 | 0.21 | 0.1499 | 0.1509 | 0.1509 | -0.034 (-18.39%) | 7,081 |
28 Apr 2019 | USD | 0.1369 | 0.1864 | 0.1219 | 0.1849 | 0.1849 | +0.048 (+35.06%) | 12,874 |
27 Apr 2019 | USD | 0.1059 | 0.1522 | 0.1054 | 0.1369 | 0.1369 | +0.031 (+29.52%) | 2,137 |
26 Apr 2019 | USD | 0.1279 | 0.133 | 0.1055 | 0.1057 | 0.1057 | -0.022 (-16.97%) | 1,272 |
25 Apr 2019 | USD | 0.1333 | 0.1475 | 0.1273 | 0.1273 | 0.1273 | -0.006 (-4.50%) | 2,053 |
24 Apr 2019 | USD | 0.1608 | 0.161 | 0.1329 | 0.1333 | 0.1333 | -0.028 (-17.10%) | 3,435 |
23 Apr 2019 | USD | 0.1439 | 0.1608 | 0.133 | 0.1608 | 0.1608 | +0.017 (+11.82%) | 2,657 |
22 Apr 2019 | USD | 0.1171 | 0.148 | 0.1171 | 0.1438 | 0.1438 | +0.016 (+12.52%) | 2,841 |
21 Apr 2019 | USD | 0.0954 | 0.1573 | 0.0798 | 0.1278 | 0.1278 | +0.052 (+68.16%) | 3,740 |
20 Apr 2019 | USD | 0.0639 | 0.0954 | 0.0639 | 0.076 | 0.076 | +0.012 (+18.94%) | 1,033 |
19 Apr 2019 | USD | 0.064 | 0.069 | 0.0632 | 0.0639 | 0.0639 | -0 (-0.16%) | 1,002 |
18 Apr 2019 | USD | 0.0745 | 0.0949 | 0.0639 | 0.064 | 0.064 | -0.011 (-14.21%) | 617 |
17 Apr 2019 | USD | 0.0609 | 0.0942 | 0.0608 | 0.0746 | 0.0746 | +0.014 (+22.50%) | 951 |
16 Apr 2019 | USD | 0.0591 | 0.0703 | 0.0584 | 0.0609 | 0.0609 | +0.001 (+2.35%) | 756 |
15 Apr 2019 | USD | 0.0599 | 0.0687 | 0.0585 | 0.0595 | 0.0595 | -0.014 (-19.38%) | 949 |
14 Apr 2019 | USD | 0.0825 | 0.0852 | 0.0498 | 0.0738 | 0.0738 | -0.009 (-10.55%) | 1,773 |
13 Apr 2019 | USD | 0.1079 | 0.1079 | 0.0711 | 0.0825 | 0.0825 | -0.025 (-23.47%) | 3,156 |
12 Apr 2019 | USD | 0.0758 | 0.1757 | 0.0616 | 0.1078 | 0.1078 | +0.032 (+42.03%) | 6,808 |
11 Apr 2019 | USD | 0.0584 | 0.1462 | 0.0584 | 0.0759 | 0.0759 | +0.017 (+29.74%) | 2,568 |
10 Apr 2019 | USD | 0.0251 | 0.0752 | 0.0238 | 0.0585 | 0.0585 | +0.034 (+135.89%) | 719 |
9 Apr 2019 | USD | 0.0324 | 0.0371 | 0.0228 | 0.0248 | 0.0248 | -0.008 (-23.46%) | 147 |
8 Apr 2019 | USD | 0.0276 | 0.0465 | 0.0241 | 0.0324 | 0.0324 | +0.005 (+17.82%) | 423 |
7 Apr 2019 | USD | 0.023 | 0.0416 | 0.023 | 0.0275 | 0.0275 | -0.001 (-3.51%) | 247 |
6 Apr 2019 | USD | 0.0231 | 0.0451 | 0.019 | 0.0285 | 0.0285 | +0.01 (+54.05%) | 434 |
5 Apr 2019 | USD | 0.0197 | 0.0352 | 0.0118 | 0.0185 | 0.0185 | -0.001 (-6.09%) | 463 |
4 Apr 2019 | USD | 0.0103 | 0.0199 | 0.0099 | 0.0197 | 0.0197 | +0.009 (+89.42%) | 205 |
3 Apr 2019 | USD | 0.0091 | 0.014 | 0.0091 | 0.0104 | 0.0104 | +0.001 (+14.29%) | 13 |
2 Apr 2019 | USD | 0.0081 | 0.0117 | 0.0063 | 0.0091 | 0.0091 | +0.001 (+12.35%) | 23 |