Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.0077 | 0.0087 | 0.0065 | 0.0087 | 0.0087 | +0.001 (+10.13%) | 65,900 |
26 Sep 2019 | USD | 0.0083 | 0.0086 | 0.0066 | 0.0079 | 0.0079 | -0 (-4.82%) | 241,100 |
25 Sep 2019 | USD | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | +0.001 (+7.79%) | 25,000 |
24 Sep 2019 | USD | 0.0067 | 0.0083 | 0.0066 | 0.0077 | 0.0077 | -0 (-1.28%) | 85,000 |
23 Sep 2019 | USD | 0.0083 | 0.0083 | 0.0062 | 0.0078 | 0.0078 | -0.001 (-11.36%) | 214,600 |
20 Sep 2019 | USD | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0088 | 0.0 (0.0%) | 0 |
19 Sep 2019 | USD | 0.0085 | 0.0088 | 0.0081 | 0.0088 | 0.0088 | +0.001 (+10%) | 19,000 |
18 Sep 2019 | USD | 0.0075 | 0.0081 | 0.0062 | 0.008 | 0.008 | -0.001 (-5.88%) | 446,200 |
17 Sep 2019 | USD | 0.0076 | 0.0085 | 0.0071 | 0.0085 | 0.0085 | +0 (+1.19%) | 80,800 |
16 Sep 2019 | USD | 0.0092 | 0.0092 | 0.0076 | 0.0084 | 0.0084 | -0.001 (-5.62%) | 522,800 |
13 Sep 2019 | USD | 0.0088 | 0.0089 | 0.008 | 0.0089 | 0.0089 | +0 (+1.14%) | 243,800 |
12 Sep 2019 | USD | 0.0091 | 0.0091 | 0.0086 | 0.0088 | 0.0088 | -0 (-4.35%) | 51,900 |
11 Sep 2019 | USD | 0.009 | 0.0098 | 0.009 | 0.0092 | 0.0092 | 0.0 (0.0%) | 349,100 |
10 Sep 2019 | USD | 0.009 | 0.0098 | 0.009 | 0.0092 | 0.0092 | +0 (+3.37%) | 60,500 |
9 Sep 2019 | USD | 0.009 | 0.0092 | 0.0081 | 0.0089 | 0.0089 | -0 (-2.20%) | 219,700 |
6 Sep 2019 | USD | 0.0082 | 0.0091 | 0.0082 | 0.0091 | 0.0091 | -0 (-2.15%) | 36,000 |
5 Sep 2019 | USD | 0.0088 | 0.0093 | 0.0083 | 0.0093 | 0.0093 | +0.001 (+6.90%) | 402,700 |
4 Sep 2019 | USD | 0.0121 | 0.0123 | 0.0087 | 0.0087 | 0.0087 | -0.005 (-37.86%) | 1,739,500 |
3 Sep 2019 | USD | 0.0124 | 0.015 | 0.0124 | 0.014 | 0.014 | -0.001 (-6.67%) | 130,000 |
2 Sep 2019 | USD | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.015 | 0.016 | 0.012 | 0.015 | 0.015 | 0.0 (0.0%) | 109,900 |
29 Aug 2019 | USD | 0.0127 | 0.02 | 0.0082 | 0.015 | 0.015 | +0.003 (+20%) | 871,200 |
28 Aug 2019 | USD | 0.009 | 0.0138 | 0.009 | 0.0125 | 0.0125 | +0.003 (+25%) | 268,100 |
27 Aug 2019 | USD | 0.0089 | 0.01 | 0.0087 | 0.01 | 0.01 | +0.001 (+16.28%) | 551,700 |
26 Aug 2019 | USD | 0.0079 | 0.0086 | 0.0074 | 0.0086 | 0.0086 | +0.001 (+13.16%) | 299,000 |
23 Aug 2019 | USD | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.0073 | 0.0076 | 0.007 | 0.0076 | 0.0076 | -0.001 (-9.52%) | 39,100 |
21 Aug 2019 | USD | 0.0073 | 0.0084 | 0.0072 | 0.0084 | 0.0084 | +0 (+5%) | 40,900 |
20 Aug 2019 | USD | 0.008 | 0.0087 | 0.007 | 0.008 | 0.008 | +0 (+3.90%) | 49,700 |
19 Aug 2019 | USD | 0.0074 | 0.0077 | 0.0074 | 0.0077 | 0.0077 | +0.001 (+10.00%) | 72,600 |