Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | -0.007 (-11.61%) | 750 |
26 Sep 2019 | USD | 0.0587 | 0.0624 | 0.0587 | 0.062 | 0.062 | +0.002 (+2.65%) | 25,740 |
25 Sep 2019 | USD | 0.0621 | 0.07 | 0.0604 | 0.0604 | 0.0604 | -0.009 (-12.46%) | 13,450 |
24 Sep 2019 | USD | 0.0667 | 0.0705 | 0.0667 | 0.069 | 0.069 | -0.007 (-9.69%) | 9,999 |
23 Sep 2019 | USD | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0764 | 0.0 (0.0%) | 0 |
20 Sep 2019 | USD | 0.0695 | 0.078 | 0.0695 | 0.0764 | 0.0764 | +0.011 (+15.93%) | 47,999 |
19 Sep 2019 | USD | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | +0 (+0.15%) | 1,251 |
18 Sep 2019 | USD | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | -0.003 (-4.64%) | 999 |
17 Sep 2019 | USD | 0.069 | 0.0744 | 0.0666 | 0.069 | 0.069 | -0.013 (-15.85%) | 11,780 |
16 Sep 2019 | USD | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 0.0 (0.0%) | 0 |
13 Sep 2019 | USD | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 0.0 (0.0%) | 0 |
12 Sep 2019 | USD | 0.0882 | 0.094 | 0.082 | 0.082 | 0.082 | -0.008 (-8.89%) | 34,849 |
11 Sep 2019 | USD | 0.0931 | 0.0931 | 0.09 | 0.09 | 0.09 | -0.004 (-4.26%) | 20,288 |
10 Sep 2019 | USD | 0.082 | 0.097 | 0.082 | 0.094 | 0.094 | +0.005 (+5.26%) | 3,545 |
9 Sep 2019 | USD | 0.08 | 0.0893 | 0.08 | 0.0893 | 0.0893 | +0.008 (+9.44%) | 2,982 |
6 Sep 2019 | USD | 0.084 | 0.0968 | 0.0816 | 0.0816 | 0.0816 | -0.002 (-2.74%) | 68,599 |
5 Sep 2019 | USD | 0.093 | 0.093 | 0.0839 | 0.0839 | 0.0839 | -0.011 (-11.12%) | 13,200 |
4 Sep 2019 | USD | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0 (0.0%) | 0 |
3 Sep 2019 | USD | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0 (0.0%) | 0 |
2 Sep 2019 | USD | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0944 | 0.0 (0.0%) | 0 |
29 Aug 2019 | USD | 0.091 | 0.099 | 0.091 | 0.0944 | 0.0944 | +0.002 (+2.50%) | 3,499 |
28 Aug 2019 | USD | 0.09 | 0.0921 | 0.09 | 0.0921 | 0.0921 | +0.004 (+4.07%) | 281,774 |
27 Aug 2019 | USD | 0.0887 | 0.0887 | 0.0846 | 0.0885 | 0.0885 | +0.004 (+4.36%) | 12,500 |
26 Aug 2019 | USD | 0.099 | 0.099 | 0.0848 | 0.0848 | 0.0848 | -0.002 (-2.53%) | 3,604 |
23 Aug 2019 | USD | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | +0.007 (+8.75%) | 1,500 |
22 Aug 2019 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.003 (-3.15%) | 4,200 |
21 Aug 2019 | USD | 0.0873 | 0.0873 | 0.0826 | 0.0826 | 0.0826 | -0.002 (-2.13%) | 7,100 |
20 Aug 2019 | USD | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | +0.003 (+4.20%) | 6,000 |
19 Aug 2019 | USD | 0.09 | 0.093 | 0.08 | 0.081 | 0.081 | -0.012 (-12.90%) | 23,400 |