Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2019 | USD | 0.369 | 0.42 | 0.35 | 0.3525 | 0.3525 | -0.018 (-4.73%) | 793,387 |
22 Aug 2019 | USD | 0.324 | 0.37 | 0.3201 | 0.37 | 0.37 | +0.061 (+19.90%) | 318,672 |
21 Aug 2019 | USD | 0.3 | 0.345 | 0.294 | 0.3086 | 0.3086 | +0.018 (+6.38%) | 402,413 |
20 Aug 2019 | USD | 0.28 | 0.294 | 0.279 | 0.2901 | 0.2901 | +0.026 (+9.84%) | 285,062 |
19 Aug 2019 | USD | 0.3 | 0.3 | 0.255 | 0.2641 | 0.2641 | +0.007 (+2.72%) | 89,239 |
16 Aug 2019 | USD | 0.261 | 0.2788 | 0.255 | 0.2571 | 0.2571 | -0.006 (-2.32%) | 118,448 |
15 Aug 2019 | USD | 0.2635 | 0.283 | 0.251 | 0.2632 | 0.2632 | +0.012 (+4.86%) | 106,484 |
14 Aug 2019 | USD | 0.25 | 0.26 | 0.25 | 0.251 | 0.251 | +0.001 (+0.40%) | 43,071 |
13 Aug 2019 | USD | 0.25 | 0.2506 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 15,610 |
12 Aug 2019 | USD | 0.25 | 0.251 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 121,109 |
9 Aug 2019 | USD | 0.25 | 0.2509 | 0.2496 | 0.25 | 0.25 | 0.0 (0.0%) | 44,172 |
8 Aug 2019 | USD | 0.25 | 0.2509 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 109,134 |
7 Aug 2019 | USD | 0.257 | 0.26 | 0.25 | 0.25 | 0.25 | -0 (-0.04%) | 56,361 |
6 Aug 2019 | USD | 0.264 | 0.264 | 0.25 | 0.2501 | 0.2501 | +0 (+0.04%) | 80,663 |
5 Aug 2019 | USD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.012 (-4.65%) | 450,613 |
2 Aug 2019 | USD | 0.261 | 0.27 | 0.25 | 0.2622 | 0.2622 | +0.002 (+0.77%) | 240,613 |
1 Aug 2019 | USD | 0.25 | 0.2671 | 0.25 | 0.2602 | 0.2602 | 0.0 (0.0%) | 49,559 |
31 Jul 2019 | USD | 0.257 | 0.27 | 0.2503 | 0.2602 | 0.2602 | -0.002 (-0.76%) | 134,981 |
30 Jul 2019 | USD | 0.255 | 0.27 | 0.25 | 0.2622 | 0.2622 | +0.007 (+2.82%) | 187,741 |
29 Jul 2019 | USD | 0.25 | 0.258 | 0.25 | 0.255 | 0.255 | +0.005 (+1.96%) | 56,052 |
26 Jul 2019 | USD | 0.26 | 0.26 | 0.25 | 0.2501 | 0.2501 | -0.006 (-2.53%) | 87,986 |
25 Jul 2019 | USD | 0.25 | 0.29 | 0.25 | 0.2566 | 0.2566 | +0.006 (+2.52%) | 613,127 |
24 Jul 2019 | USD | 0.25 | 0.259 | 0.25 | 0.2503 | 0.2503 | +0 (+0.12%) | 29,227 |
23 Jul 2019 | USD | 0.251 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 69,115 |
22 Jul 2019 | USD | 0.25 | 0.2714 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 273,060 |
19 Jul 2019 | USD | 0.2511 | 0.257 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 168,120 |
18 Jul 2019 | USD | 0.254 | 0.258 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 42,713 |
17 Jul 2019 | USD | 0.25 | 0.2779 | 0.25 | 0.25 | 0.25 | -0.002 (-0.83%) | 100,440 |
16 Jul 2019 | USD | 0.258 | 0.2596 | 0.25 | 0.2521 | 0.2521 | +0.002 (+0.84%) | 31,866 |
15 Jul 2019 | USD | 0.258 | 0.28 | 0.25 | 0.25 | 0.25 | -0.004 (-1.38%) | 177,408 |