Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | USD | 0.325 | 0.325 | 0.296 | 0.3061 | 0.3061 | -0.014 (-4.46%) | 47,220 |
12 Sep 2019 | USD | 0.369 | 0.3692 | 0.3018 | 0.3204 | 0.3204 | -0.05 (-13.41%) | 57,514 |
11 Sep 2019 | USD | 0.3 | 0.3745 | 0.3 | 0.37 | 0.37 | +0.026 (+7.50%) | 113,957 |
10 Sep 2019 | USD | 0.319 | 0.359 | 0.319 | 0.3442 | 0.3442 | +0.021 (+6.37%) | 63,432 |
9 Sep 2019 | USD | 0.327 | 0.329 | 0.305 | 0.3236 | 0.3236 | +0.004 (+1.28%) | 36,376 |
6 Sep 2019 | USD | 0.2933 | 0.3244 | 0.2933 | 0.3195 | 0.3195 | +0.026 (+8.93%) | 90,970 |
5 Sep 2019 | USD | 0.2545 | 0.304 | 0.2545 | 0.2933 | 0.2933 | +0.029 (+10.97%) | 77,091 |
4 Sep 2019 | USD | 0.256 | 0.272 | 0.25 | 0.2643 | 0.2643 | +0.011 (+4.47%) | 38,455 |
3 Sep 2019 | USD | 0.2595 | 0.2646 | 0.241 | 0.253 | 0.253 | -0.012 (-4.53%) | 65,740 |
2 Sep 2019 | USD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.24 | 0.269 | 0.24 | 0.265 | 0.265 | +0.022 (+9.01%) | 39,265 |
29 Aug 2019 | USD | 0.2478 | 0.2498 | 0.234 | 0.2431 | 0.2431 | -0.005 (-2.02%) | 17,250 |
28 Aug 2019 | USD | 0.2423 | 0.2481 | 0.2279 | 0.2481 | 0.2481 | -0.006 (-2.36%) | 38,284 |
27 Aug 2019 | USD | 0.2501 | 0.258 | 0.243 | 0.2541 | 0.2541 | -0.008 (-3.02%) | 35,305 |
26 Aug 2019 | USD | 0.2557 | 0.2663 | 0.248 | 0.262 | 0.262 | +0.008 (+3.23%) | 26,229 |
23 Aug 2019 | USD | 0.2629 | 0.295 | 0.2538 | 0.2538 | 0.2538 | -0.016 (-5.83%) | 73,404 |
22 Aug 2019 | USD | 0.299 | 0.2993 | 0.2688 | 0.2695 | 0.2695 | -0.029 (-9.56%) | 17,801 |
21 Aug 2019 | USD | 0.2676 | 0.298 | 0.2507 | 0.298 | 0.298 | +0.03 (+11.03%) | 38,577 |
20 Aug 2019 | USD | 0.29 | 0.299 | 0.251 | 0.2684 | 0.2684 | -0.017 (-5.86%) | 44,101 |
19 Aug 2019 | USD | 0.2789 | 0.29 | 0.27 | 0.2851 | 0.2851 | +0.012 (+4.36%) | 49,503 |
16 Aug 2019 | USD | 0.249 | 0.2777 | 0.2423 | 0.2732 | 0.2732 | +0.03 (+12.43%) | 55,401 |
15 Aug 2019 | USD | 0.26 | 0.2833 | 0.24 | 0.243 | 0.243 | -0.041 (-14.44%) | 125,210 |
14 Aug 2019 | USD | 0.29 | 0.305 | 0.264 | 0.284 | 0.284 | -0.013 (-4.38%) | 61,549 |
13 Aug 2019 | USD | 0.307 | 0.307 | 0.278 | 0.297 | 0.297 | -0.003 (-1%) | 30,117 |
12 Aug 2019 | USD | 0.305 | 0.305 | 0.28 | 0.3 | 0.3 | -0.006 (-1.96%) | 53,643 |
9 Aug 2019 | USD | 0.292 | 0.314 | 0.292 | 0.306 | 0.306 | +0.006 (+2%) | 23,593 |
8 Aug 2019 | USD | 0.317 | 0.3209 | 0.2966 | 0.3 | 0.3 | -0.014 (-4.46%) | 8,129 |
7 Aug 2019 | USD | 0.3226 | 0.323 | 0.2926 | 0.314 | 0.314 | -0.005 (-1.54%) | 33,698 |
6 Aug 2019 | USD | 0.32 | 0.3285 | 0.3079 | 0.3189 | 0.3189 | +0.024 (+8.10%) | 14,571 |
5 Aug 2019 | USD | 0.32 | 0.32 | 0.2812 | 0.295 | 0.295 | -0.025 (-7.81%) | 35,105 |