Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | USD | 0.1152 | 0.1152 | 0.104 | 0.104 | 0.104 | +0.004 (+4.00%) | 16,414 |
4 Jun 2019 | USD | 0.1366 | 0.14 | 0.1 | 0.1 | 0.1 | -0.039 (-28.06%) | 64,100 |
3 Jun 2019 | USD | 0.157 | 0.166 | 0.131 | 0.139 | 0.139 | +0.005 (+3.42%) | 570,037 |
31 May 2019 | USD | 0.129 | 0.1365 | 0.1244 | 0.1344 | 0.1344 | -0.008 (-5.55%) | 31,700 |
30 May 2019 | USD | 0.1522 | 0.1533 | 0.129 | 0.1423 | 0.1423 | -0.012 (-7.60%) | 15,350 |
29 May 2019 | USD | 0.1379 | 0.154 | 0.1379 | 0.154 | 0.154 | +0.018 (+13.32%) | 11,300 |
28 May 2019 | USD | 0.1361 | 0.15 | 0.1359 | 0.1359 | 0.1359 | -0.018 (-11.52%) | 2,928 |
27 May 2019 | USD | 0.1536 | 0.1536 | 0.1536 | 0.1536 | 0.1536 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 0.17 | 0.17 | 0.136 | 0.1536 | 0.1536 | -0.018 (-10.70%) | 17,154 |
23 May 2019 | USD | 0.13 | 0.175 | 0.13 | 0.172 | 0.172 | +0.052 (+43.33%) | 29,600 |
22 May 2019 | USD | 0.107 | 0.124 | 0.107 | 0.12 | 0.12 | 0.0 (0.0%) | 29,745 |
21 May 2019 | USD | 0.1174 | 0.1319 | 0.108 | 0.12 | 0.12 | +0.012 (+11.11%) | 59,186 |
20 May 2019 | USD | 0.111 | 0.111 | 0.108 | 0.108 | 0.108 | -0.025 (-18.86%) | 12,700 |
17 May 2019 | USD | 0.12 | 0.1349 | 0.1178 | 0.1331 | 0.1331 | +0.01 (+8.04%) | 31,951 |
16 May 2019 | USD | 0.1566 | 0.1566 | 0.1232 | 0.1232 | 0.1232 | -0.034 (-21.83%) | 35,490 |
15 May 2019 | USD | 0.129 | 0.1583 | 0.129 | 0.1576 | 0.1576 | +0.004 (+2.34%) | 27,040 |
14 May 2019 | USD | 0.154 | 0.1639 | 0.1505 | 0.154 | 0.154 | +0.008 (+5.62%) | 55,393 |
13 May 2019 | USD | 0.155 | 0.155 | 0.1347 | 0.1458 | 0.1458 | -0.008 (-5.32%) | 78,766 |
10 May 2019 | USD | 0.136 | 0.1551 | 0.12 | 0.154 | 0.154 | +0.009 (+6.50%) | 15,925 |
9 May 2019 | USD | 0.1596 | 0.169 | 0.1436 | 0.1446 | 0.1446 | -0.015 (-9.63%) | 77,950 |
8 May 2019 | USD | 0.165 | 0.1691 | 0.15 | 0.16 | 0.16 | -0.017 (-9.40%) | 22,299 |
7 May 2019 | USD | 0.164 | 0.1783 | 0.16 | 0.1766 | 0.1766 | -0.006 (-3.29%) | 65,990 |
6 May 2019 | USD | 0.187 | 0.206 | 0.16 | 0.1826 | 0.1826 | -0.024 (-11.74%) | 127,667 |
3 May 2019 | USD | 0.1842 | 0.2069 | 0.1842 | 0.2069 | 0.2069 | +0.02 (+10.64%) | 92,253 |
2 May 2019 | USD | 0.1765 | 0.191 | 0.162 | 0.187 | 0.187 | +0.01 (+5.89%) | 201,088 |
1 May 2019 | USD | 0.1892 | 0.1892 | 0.1639 | 0.1766 | 0.1766 | +0.007 (+3.94%) | 86,981 |
30 Apr 2019 | USD | 0.1542 | 0.185 | 0.1504 | 0.1699 | 0.1699 | +0.008 (+5.07%) | 30,760 |
29 Apr 2019 | USD | 0.1771 | 0.2 | 0.1522 | 0.1617 | 0.1617 | -0.021 (-11.59%) | 133,305 |
26 Apr 2019 | USD | 0.2056 | 0.21 | 0.1684 | 0.1829 | 0.1829 | -0.02 (-9.77%) | 212,124 |
25 Apr 2019 | USD | 0.17 | 0.209 | 0.17 | 0.2027 | 0.2027 | +0.023 (+12.61%) | 426,030 |