Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | USD | 0.22 | 0.22 | 0.175 | 0.1751 | 0.1751 | -0.045 (-20.41%) | 29,318 |
12 Jun 2019 | USD | 0.195 | 0.2405 | 0.18 | 0.22 | 0.22 | +0.04 (+22.22%) | 260,327 |
11 Jun 2019 | USD | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | +0.03 (+20%) | 63,717 |
10 Jun 2019 | USD | 0.156 | 0.2 | 0.15 | 0.15 | 0.15 | +0.03 (+25%) | 96,300 |
7 Jun 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
6 Jun 2019 | USD | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.004 (-2.91%) | 5,161 |
5 Jun 2019 | USD | 0.1236 | 0.1236 | 0.1236 | 0.1236 | 0.1236 | 0.0 (0.0%) | 0 |
4 Jun 2019 | USD | 0.091 | 0.1236 | 0.091 | 0.1236 | 0.1236 | +0.054 (+76.57%) | 640 |
3 Jun 2019 | USD | 0.07 | 0.0704 | 0.07 | 0.07 | 0.07 | -0.04 (-36.36%) | 2,600 |
31 May 2019 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
30 May 2019 | USD | 0.09 | 0.1352 | 0.09 | 0.11 | 0.11 | -0.043 (-28.10%) | 2,466 |
29 May 2019 | USD | 0.153 | 0.153 | 0.153 | 0.153 | 0.153 | 0.0 (0.0%) | 0 |
28 May 2019 | USD | 0.2 | 0.2 | 0.153 | 0.153 | 0.153 | -0.066 (-30.14%) | 5,502 |
27 May 2019 | USD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.2 | 0.219 | 0.2 | 0.219 | 0.219 | +0.019 (+9.50%) | 200 |
23 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
22 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
21 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 29,000 |
20 May 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.025 (+14.29%) | 100 |
17 May 2019 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.075 (-30%) | 300 |
16 May 2019 | USD | 0.187 | 0.26 | 0.187 | 0.25 | 0.25 | +0.021 (+9.17%) | 5,200 |
15 May 2019 | USD | 0.229 | 0.229 | 0.229 | 0.229 | 0.229 | 0.0 (0.0%) | 0 |
14 May 2019 | USD | 0.27 | 0.27 | 0.17 | 0.229 | 0.229 | -0.07 (-23.41%) | 20,069 |
13 May 2019 | USD | 0.299 | 0.299 | 0.299 | 0.299 | 0.299 | +0.119 (+66.11%) | 200 |
10 May 2019 | USD | 0.18 | 0.18 | 0.179 | 0.18 | 0.18 | +0.04 (+28.57%) | 154,968 |
9 May 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
8 May 2019 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.03 (-17.65%) | 1,000 |
7 May 2019 | USD | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.011 (-6.08%) | 7,988 |
6 May 2019 | USD | 0.18 | 0.21 | 0.18 | 0.181 | 0.181 | +0.001 (+0.56%) | 90,804 |
3 May 2019 | USD | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | 0.0 (0.0%) | 41,054 |