Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2019 | USD | 0.249 | 0.26 | 0.249 | 0.26 | 0.26 | +0.011 (+4.46%) | 631,800 |
30 Apr 2019 | USD | 0.26 | 0.26 | 0.24 | 0.2489 | 0.2489 | -0.021 (-7.81%) | 507,700 |
29 Apr 2019 | USD | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 554,800 |
26 Apr 2019 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 44,000 |
25 Apr 2019 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 13,200 |
24 Apr 2019 | USD | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | +0.04 (+19.05%) | 372,354 |
23 Apr 2019 | USD | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -0.08 (-27.59%) | 157,500 |
22 Apr 2019 | USD | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | +0.05 (+20.83%) | 200 |
19 Apr 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | +0.05 (+26.32%) | 95,595 |
17 Apr 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 296,307 |
16 Apr 2019 | USD | 0.19 | 0.19 | 0.1899 | 0.19 | 0.19 | 0.0 (0.0%) | 46,600 |
15 Apr 2019 | USD | 0.195 | 0.195 | 0.1892 | 0.19 | 0.19 | 0.0 (0.0%) | 56,300 |
12 Apr 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 45,100 |
11 Apr 2019 | USD | 0.17 | 0.1999 | 0.15 | 0.185 | 0.185 | +0.004 (+2.27%) | 392,100 |
10 Apr 2019 | USD | 0.1809 | 0.1809 | 0.1809 | 0.1809 | 0.1809 | +0.001 (+0.50%) | 100 |
9 Apr 2019 | USD | 0.1803 | 0.1803 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 8,560 |
8 Apr 2019 | USD | 0.1809 | 0.1809 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,272 |
5 Apr 2019 | USD | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 6,072 |
4 Apr 2019 | USD | 0.2 | 0.2 | 0.18 | 0.19 | 0.19 | -0.02 (-9.52%) | 61,300 |
3 Apr 2019 | USD | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | +0.019 (+9.78%) | 25,400 |
2 Apr 2019 | USD | 0.21 | 0.21 | 0.18 | 0.1913 | 0.1913 | -0.009 (-4.35%) | 203,180 |
1 Apr 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
29 Mar 2019 | USD | 0.23 | 0.23 | 0.1502 | 0.2 | 0.2 | -0.03 (-13.04%) | 592 |
28 Mar 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.001 (-0.48%) | 1,110 |
27 Mar 2019 | USD | 0.23 | 0.2311 | 0.23 | 0.2311 | 0.2311 | -0.009 (-3.71%) | 600 |
26 Mar 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
25 Mar 2019 | USD | 0.24 | 0.2401 | 0.24 | 0.24 | 0.24 | -0.06 (-20%) | 54,500 |
22 Mar 2019 | USD | 0.24 | 0.3 | 0.24 | 0.3 | 0.3 | +0.06 (+25%) | 12,300 |
21 Mar 2019 | USD | 0.24 | 0.24 | 0.2 | 0.24 | 0.24 | -0.01 (-3.96%) | 6,506 |