Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 0.35 | 0.375 | 0.34 | 0.375 | 0.375 | -0.001 (-0.27%) | 9,600 |
14 May 2019 | USD | 0.44 | 0.44 | 0.344 | 0.376 | 0.376 | +0.006 (+1.62%) | 20,500 |
13 May 2019 | USD | 0.44 | 0.44 | 0.37 | 0.37 | 0.37 | +0.02 (+5.71%) | 91,200 |
10 May 2019 | USD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 25,400 |
9 May 2019 | USD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 13,000 |
8 May 2019 | USD | 0.35 | 0.35 | 0.349 | 0.35 | 0.35 | +0.001 (+0.29%) | 24,300 |
7 May 2019 | USD | 0.374 | 0.374 | 0.31 | 0.349 | 0.349 | +0.029 (+9.06%) | 40,600 |
6 May 2019 | USD | 0.3 | 0.325 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 48,400 |
3 May 2019 | USD | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 30,000 |
2 May 2019 | USD | 0.32 | 0.38 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 14,600 |
1 May 2019 | USD | 0.35 | 0.377 | 0.32 | 0.32 | 0.32 | -0.032 (-9.09%) | 25,000 |
30 Apr 2019 | USD | 0.492 | 0.492 | 0.33 | 0.352 | 0.352 | +0.012 (+3.53%) | 64,000 |
29 Apr 2019 | USD | 0.33 | 0.37 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 40,500 |
26 Apr 2019 | USD | 0.33 | 0.365 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 62,400 |
25 Apr 2019 | USD | 0.3 | 0.37 | 0.235 | 0.33 | 0.33 | +0.03 (+10.00%) | 254,200 |
24 Apr 2019 | USD | 0.21 | 0.3 | 0.21 | 0.3 | 0.3 | +0.07 (+30.43%) | 136,300 |
23 Apr 2019 | USD | 0.335 | 0.335 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 296,100 |
22 Apr 2019 | USD | 0.31 | 0.33 | 0.18 | 0.24 | 0.24 | +0.13 (+118.18%) | 805,700 |
19 Apr 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.12 | 0.15 | 0.086 | 0.11 | 0.11 | 0.0 (0.0%) | 92,000 |
17 Apr 2019 | USD | 0.12 | 0.15 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 96,000 |
16 Apr 2019 | USD | 0.114 | 0.12 | 0.106 | 0.12 | 0.12 | 0.0 (0.0%) | 28,000 |
15 Apr 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
12 Apr 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
11 Apr 2019 | USD | 0.091 | 0.12 | 0.091 | 0.12 | 0.12 | 0.0 (0.0%) | 600 |
10 Apr 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
9 Apr 2019 | USD | 0.11 | 0.12 | 0.107 | 0.12 | 0.12 | +0.01 (+9.09%) | 11,600 |
8 Apr 2019 | USD | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 18,800 |
5 Apr 2019 | USD | 0.12 | 0.12 | 0.09 | 0.1 | 0.1 | -0.05 (-33.33%) | 98,600 |
4 Apr 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |