Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | USD | 0.1985 | 0.21 | 0.165 | 0.1895 | 1.895 | -0.009 (-4.39%) | 2,334 |
17 Sep 2019 | USD | 0.22 | 0.2277 | 0.1841 | 0.1982 | 1.982 | -0.024 (-10.92%) | 6,272 |
16 Sep 2019 | USD | 0.2736 | 0.2736 | 0.2061 | 0.2225 | 2.225 | -0.028 (-11%) | 11,518 |
13 Sep 2019 | USD | 0.169 | 0.2618 | 0.169 | 0.25 | 2.5 | +0.088 (+54.32%) | 9,649 |
12 Sep 2019 | USD | 0.214 | 0.23 | 0.157 | 0.162 | 1.62 | -0.068 (-29.57%) | 38,380 |
11 Sep 2019 | USD | 0.382 | 0.382 | 0.2275 | 0.23 | 2.3 | -0.137 (-37.31%) | 48,126 |
10 Sep 2019 | USD | 0.3 | 0.49 | 0.295 | 0.3669 | 3.669 | +0.069 (+23.00%) | 49,959 |
9 Sep 2019 | USD | 0.2234 | 0.4399 | 0.2158 | 0.2983 | 2.983 | +0.091 (+44.25%) | 33,300 |
6 Sep 2019 | USD | 0.1936 | 0.29 | 0.19 | 0.2068 | 2.068 | +0.02 (+10.53%) | 17,601 |
5 Sep 2019 | USD | 0.146 | 1.2 | 0.1459 | 0.1871 | 1.871 | +0.038 (+25.32%) | 42,403 |
4 Sep 2019 | USD | 0.1371 | 0.15 | 0.1292 | 0.1493 | 1.493 | +0.024 (+18.77%) | 17,891 |
3 Sep 2019 | USD | 0.0917 | 0.152 | 0.0868 | 0.1257 | 1.257 | +0.048 (+61.78%) | 40,178 |
2 Sep 2019 | USD | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.777 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 0.0667 | 0.0866 | 0.0667 | 0.0777 | 0.777 | +0.015 (+22.94%) | 5,981 |
29 Aug 2019 | USD | 0.0726 | 0.09 | 0.0627 | 0.0632 | 0.632 | -0.001 (-1.56%) | 8,411 |
28 Aug 2019 | USD | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.642 | 0.0 (0.0%) | 0 |
27 Aug 2019 | USD | 0.065 | 0.0651 | 0.0614 | 0.0642 | 0.642 | +0 (+0.16%) | 4,800 |
26 Aug 2019 | USD | 0.0676 | 0.0676 | 0.0621 | 0.0641 | 0.641 | -0.004 (-5.46%) | 365 |
23 Aug 2019 | USD | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.678 | 0.0 (0.0%) | 0 |
22 Aug 2019 | USD | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.678 | 0.0 (0.0%) | 0 |
21 Aug 2019 | USD | 0.0681 | 0.0681 | 0.0678 | 0.0678 | 0.678 | +0.005 (+7.62%) | 19,536 |
20 Aug 2019 | USD | 0.063 | 0.063 | 0.063 | 0.063 | 0.63 | -0.006 (-8.30%) | 1,000 |
19 Aug 2019 | USD | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.687 | -0.004 (-5.50%) | 300 |
16 Aug 2019 | USD | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.727 | 0.0 (0.0%) | 0 |
15 Aug 2019 | USD | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.727 | 0.0 (0.0%) | 0 |
14 Aug 2019 | USD | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.727 | 0.0 (0.0%) | 1,000 |