Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | USD | 0.256 | 0.256 | 0.242 | 0.242 | 0.242 | -0.018 (-6.92%) | 1,700 |
17 Sep 2019 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 10,900 |
16 Sep 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,500 |
13 Sep 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 12,600 |
12 Sep 2019 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 5,700 |
11 Sep 2019 | USD | 0.25 | 0.29 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 3,200 |
10 Sep 2019 | USD | 0.26 | 0.26 | 0.242 | 0.25 | 0.25 | -0.02 (-7.41%) | 8,100 |
9 Sep 2019 | USD | 0.28 | 0.3 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 8,900 |
6 Sep 2019 | USD | 0.27 | 0.27 | 0.21 | 0.26 | 0.26 | -0.02 (-7.14%) | 24,900 |
5 Sep 2019 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 2,500 |
4 Sep 2019 | USD | 0.255 | 0.3 | 0.25 | 0.3 | 0.3 | +0.025 (+9.09%) | 6,100 |
3 Sep 2019 | USD | 0.29 | 0.3 | 0.25 | 0.275 | 0.275 | -0.015 (-5.17%) | 19,500 |
2 Sep 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 5,200 |
29 Aug 2019 | USD | 0.278 | 0.31 | 0.265 | 0.31 | 0.31 | 0.0 (0.0%) | 12,400 |
28 Aug 2019 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.301 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,100 |
26 Aug 2019 | USD | 0.328 | 0.328 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 25,500 |
23 Aug 2019 | USD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.002 (+0.63%) | 16,300 |
22 Aug 2019 | USD | 0.337 | 0.337 | 0.31 | 0.318 | 0.318 | -0.002 (-0.63%) | 8,500 |
21 Aug 2019 | USD | 0.31 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 22,400 |
20 Aug 2019 | USD | 0.31 | 0.31 | 0.278 | 0.3 | 0.3 | -0.016 (-5.06%) | 23,000 |
19 Aug 2019 | USD | 0.4 | 0.4 | 0.25 | 0.316 | 0.316 | -0.034 (-9.71%) | 235,500 |
16 Aug 2019 | USD | 0.38 | 0.4 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 129,100 |
15 Aug 2019 | USD | 0.495 | 0.495 | 0.33 | 0.36 | 0.36 | -0.06 (-14.29%) | 120,100 |
14 Aug 2019 | USD | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | -0.023 (-5.19%) | 9,200 |
13 Aug 2019 | USD | 0.48 | 0.48 | 0.4 | 0.443 | 0.443 | -0.037 (-7.71%) | 39,300 |
12 Aug 2019 | USD | 0.58 | 0.58 | 0.41 | 0.48 | 0.48 | -0.04 (-7.69%) | 165,200 |
9 Aug 2019 | USD | 0.51 | 0.525 | 0.44 | 0.52 | 0.52 | +0.087 (+20.09%) | 201,900 |
8 Aug 2019 | USD | 0.368 | 0.433 | 0.368 | 0.433 | 0.433 | +0.023 (+5.61%) | 275,800 |