Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | USD | 0.104 | 0.104 | 0.0829 | 0.09 | 0.09 | +0.001 (+0.90%) | 100,765 |
26 Sep 2019 | USD | 0.0754 | 0.0924 | 0.0754 | 0.0892 | 0.0892 | +0.007 (+8.78%) | 52,671 |
25 Sep 2019 | USD | 0.0911 | 0.104 | 0.082 | 0.082 | 0.082 | -0.005 (-5.53%) | 390,127 |
24 Sep 2019 | USD | 0.0938 | 0.1 | 0.0867 | 0.0868 | 0.0868 | -0.005 (-5.14%) | 372,655 |
23 Sep 2019 | USD | 0.0829 | 0.0967 | 0.08 | 0.0915 | 0.0915 | +0.017 (+22.65%) | 213,487 |
20 Sep 2019 | USD | 0.075 | 0.0843 | 0.0677 | 0.0746 | 0.0746 | +0.002 (+2.33%) | 354,249 |
19 Sep 2019 | USD | 0.078 | 0.08 | 0.07 | 0.0729 | 0.0729 | -0.009 (-11.10%) | 689,080 |
18 Sep 2019 | USD | 0.0875 | 0.0901 | 0.08 | 0.082 | 0.082 | -0.005 (-6.29%) | 526,193 |
17 Sep 2019 | USD | 0.0889 | 0.089 | 0.0875 | 0.0875 | 0.0875 | -0.002 (-1.69%) | 23,887 |
16 Sep 2019 | USD | 0.0812 | 0.0958 | 0.0812 | 0.089 | 0.089 | +0.004 (+4.71%) | 143,232 |
13 Sep 2019 | USD | 0.09 | 0.091 | 0.085 | 0.085 | 0.085 | -0.002 (-2.41%) | 229,100 |
12 Sep 2019 | USD | 0.09 | 0.0925 | 0.0857 | 0.0871 | 0.0871 | -0.003 (-3.22%) | 333,162 |
11 Sep 2019 | USD | 0.091 | 0.0925 | 0.0871 | 0.09 | 0.09 | 0.0 (0.0%) | 369,907 |
10 Sep 2019 | USD | 0.11 | 0.11 | 0.0885 | 0.09 | 0.09 | -0.002 (-2.17%) | 223,697 |
9 Sep 2019 | USD | 0.1024 | 0.1024 | 0.0911 | 0.092 | 0.092 | -0.006 (-5.74%) | 130,013 |
6 Sep 2019 | USD | 0.1044 | 0.1077 | 0.0948 | 0.0976 | 0.0976 | +0.008 (+8.44%) | 541,031 |
5 Sep 2019 | USD | 0.102 | 0.105 | 0.09 | 0.09 | 0.09 | -0.002 (-1.64%) | 923,344 |
4 Sep 2019 | USD | 0.104 | 0.112 | 0.09 | 0.0915 | 0.0915 | -0.011 (-10.29%) | 886,650 |
3 Sep 2019 | USD | 0.1023 | 0.1099 | 0.0935 | 0.102 | 0.102 | -0.001 (-1.35%) | 1,663,959 |
2 Sep 2019 | USD | 0.1034 | 0.1034 | 0.1034 | 0.1034 | 0.1034 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0916 | 0.1058 | 0.0835 | 0.1034 | 0.1034 | +0.004 (+4.44%) | 4,246,566 |
29 Aug 2019 | USD | 0.101 | 0.1329 | 0.082 | 0.099 | 0.099 | +0.047 (+89.66%) | 9,920,997 |
28 Aug 2019 | USD | 0.05 | 0.0526 | 0.0456 | 0.0522 | 0.0522 | +0.002 (+4.40%) | 443,185 |
27 Aug 2019 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.002 (-3.47%) | 1,000 |
26 Aug 2019 | USD | 0.05 | 0.054 | 0.0455 | 0.0518 | 0.0518 | +0.002 (+3.60%) | 139,900 |
23 Aug 2019 | USD | 0.045 | 0.05 | 0.045 | 0.05 | 0.05 | 0.0 (0.0%) | 47,100 |
22 Aug 2019 | USD | 0.0439 | 0.05 | 0.0439 | 0.05 | 0.05 | +0.002 (+3.31%) | 58,000 |
21 Aug 2019 | USD | 0.05 | 0.05 | 0.0484 | 0.0484 | 0.0484 | +0.007 (+16.63%) | 150,000 |
20 Aug 2019 | USD | 0.04 | 0.0459 | 0.039 | 0.0415 | 0.0415 | -0.004 (-7.78%) | 123,000 |
19 Aug 2019 | USD | 0.044 | 0.045 | 0.0421 | 0.045 | 0.045 | +0.004 (+8.43%) | 15,850 |