Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2019 | USD | 0.3592 | 0.369 | 0.3592 | 0.3614 | 1.807 | -0.017 (-4.39%) | 15,000 |
20 Aug 2019 | USD | 0.378 | 0.378 | 0.378 | 0.378 | 1.89 | -0.008 (-2.17%) | 540 |
19 Aug 2019 | USD | 0.396 | 0.396 | 0.3864 | 0.3864 | 1.932 | -0.029 (-6.94%) | 5,500 |
16 Aug 2019 | USD | 0.4152 | 0.4152 | 0.4152 | 0.4152 | 2.076 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.4152 | 0.4152 | 0.4152 | 0.4152 | 2.076 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.4152 | 0.4152 | 0.4152 | 0.4152 | 2.076 | 0.0 (0.0%) | 0 |
13 Aug 2019 | USD | 0.4152 | 0.4152 | 0.4152 | 0.4152 | 2.076 | 0.0 (0.0%) | 0 |
12 Aug 2019 | USD | 0.4587 | 0.4587 | 0.4152 | 0.4152 | 2.076 | -0.022 (-5.12%) | 5,345 |
9 Aug 2019 | USD | 0.4648 | 0.4648 | 0.432 | 0.4376 | 2.188 | -0.027 (-5.85%) | 4,300 |
8 Aug 2019 | USD | 0.4648 | 0.4648 | 0.4648 | 0.4648 | 2.324 | +0.005 (+1.04%) | 1,300 |
7 Aug 2019 | USD | 0.45 | 0.4638 | 0.45 | 0.46 | 2.3 | -0.034 (-6.88%) | 10,220 |
6 Aug 2019 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 2.47 | 0.0 (0.0%) | 0 |
5 Aug 2019 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 2.47 | 0.0 (0.0%) | 0 |
2 Aug 2019 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 2.47 | 0.0 (0.0%) | 0 |
1 Aug 2019 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 2.47 | 0.0 (0.0%) | 0 |
31 Jul 2019 | USD | 0.494 | 0.494 | 0.494 | 0.494 | 2.47 | +0.015 (+3.17%) | 1,035 |
30 Jul 2019 | USD | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 2.394 | -0.051 (-9.59%) | 685 |
29 Jul 2019 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 2.648 | 0.0 (0.0%) | 0 |
26 Jul 2019 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 2.648 | 0.0 (0.0%) | 0 |
25 Jul 2019 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 2.648 | 0.0 (0.0%) | 0 |
24 Jul 2019 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 2.648 | 0.0 (0.0%) | 0 |
23 Jul 2019 | USD | 0.5296 | 0.5296 | 0.5296 | 0.5296 | 2.648 | -0.009 (-1.67%) | 300 |
22 Jul 2019 | USD | 0.5733 | 0.5733 | 0.5386 | 0.5386 | 2.693 | -0.003 (-0.52%) | 2,915 |
19 Jul 2019 | USD | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 2.707 | +0.033 (+6.45%) | 200 |
18 Jul 2019 | USD | 0.5135 | 0.5135 | 0.5086 | 0.5086 | 2.543 | -0.033 (-6.09%) | 900 |
17 Jul 2019 | USD | 0.531 | 0.5416 | 0.531 | 0.5416 | 2.708 | -0.007 (-1.35%) | 1,200 |
16 Jul 2019 | USD | 0.5638 | 0.5638 | 0.549 | 0.549 | 2.745 | -0.015 (-2.63%) | 685 |
15 Jul 2019 | USD | 0.5852 | 0.5852 | 0.5638 | 0.5638 | 2.819 | -0.031 (-5.24%) | 5,100 |
12 Jul 2019 | USD | 0.595 | 0.595 | 0.595 | 0.595 | 2.975 | +0.035 (+6.25%) | 2,000 |
11 Jul 2019 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 2.8 | +0.044 (+8.53%) | 1,000 |