Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 0.0412 | 0.0427 | 0.0404 | 0.0427 | 0.0427 | +0.002 (+3.64%) | 15,103,200 |
31 Dec 2018 | USD | 0.0434 | 0.0435 | 0.0406 | 0.0412 | 0.0412 | -0.002 (-5.07%) | 19,433,287 |
30 Dec 2018 | USD | 0.042 | 0.0439 | 0.0411 | 0.0434 | 0.0434 | +0.002 (+3.58%) | 28,740,802 |
29 Dec 2018 | USD | 0.042 | 0.0442 | 0.0413 | 0.0419 | 0.0419 | +0 (+0.24%) | 31,115,334 |
28 Dec 2018 | USD | 0.037 | 0.0428 | 0.0366 | 0.0418 | 0.0418 | +0.005 (+12.97%) | 27,818,806 |
27 Dec 2018 | USD | 0.0413 | 0.0416 | 0.0366 | 0.037 | 0.037 | -0.004 (-10.41%) | 22,524,383 |
26 Dec 2018 | USD | 0.0417 | 0.0431 | 0.0392 | 0.0413 | 0.0413 | -0 (-0.48%) | 27,459,278 |
25 Dec 2018 | USD | 0.0457 | 0.0457 | 0.0393 | 0.0415 | 0.0415 | -0.004 (-9.39%) | 40,413,400 |
24 Dec 2018 | USD | 0.0443 | 0.0495 | 0.0443 | 0.0458 | 0.0458 | +0.002 (+3.62%) | 58,357,266 |
23 Dec 2018 | USD | 0.042 | 0.0448 | 0.042 | 0.0442 | 0.0442 | +0.002 (+4.99%) | 41,567,664 |
22 Dec 2018 | USD | 0.0407 | 0.0421 | 0.0387 | 0.0421 | 0.0421 | +0.001 (+2.93%) | 32,897,284 |
21 Dec 2018 | USD | 0.0393 | 0.0453 | 0.0387 | 0.0409 | 0.0409 | +0.002 (+3.81%) | 96,274,548 |
20 Dec 2018 | USD | 0.0344 | 0.0398 | 0.0341 | 0.0394 | 0.0394 | +0.005 (+13.87%) | 45,454,322 |
19 Dec 2018 | USD | 0.0347 | 0.0383 | 0.0345 | 0.0346 | 0.0346 | -0 (-1.14%) | 43,398,778 |
18 Dec 2018 | USD | 0.0328 | 0.035 | 0.0322 | 0.035 | 0.035 | +0.002 (+6.71%) | 82,016,997 |
17 Dec 2018 | USD | 0.0291 | 0.0338 | 0.0291 | 0.0328 | 0.0328 | +0.004 (+12.71%) | 38,473,293 |
16 Dec 2018 | USD | 0.0282 | 0.0297 | 0.0282 | 0.0291 | 0.0291 | +0.001 (+2.83%) | 11,160,359 |
15 Dec 2018 | USD | 0.0284 | 0.0285 | 0.0278 | 0.0283 | 0.0283 | -0 (-0.35%) | 9,210,751 |
14 Dec 2018 | USD | 0.0292 | 0.0295 | 0.0279 | 0.0284 | 0.0284 | -0.001 (-2.41%) | 9,703,507 |
13 Dec 2018 | USD | 0.0306 | 0.0307 | 0.029 | 0.0291 | 0.0291 | -0.001 (-4.59%) | 12,024,864 |
12 Dec 2018 | USD | 0.0295 | 0.0311 | 0.0293 | 0.0305 | 0.0305 | +0.001 (+3.39%) | 11,669,637 |
11 Dec 2018 | USD | 0.0302 | 0.0303 | 0.0289 | 0.0295 | 0.0295 | -0.001 (-2.32%) | 10,848,228 |
10 Dec 2018 | USD | 0.0316 | 0.032 | 0.0298 | 0.0302 | 0.0302 | -0.001 (-4.43%) | 12,969,980 |
9 Dec 2018 | USD | 0.0307 | 0.0326 | 0.0302 | 0.0316 | 0.0316 | +0.001 (+2.93%) | 17,455,341 |
8 Dec 2018 | USD | 0.0298 | 0.0318 | 0.0289 | 0.0307 | 0.0307 | +0.001 (+3.02%) | 20,836,513 |
7 Dec 2018 | USD | 0.0308 | 0.0308 | 0.0274 | 0.0298 | 0.0298 | -0.001 (-3.25%) | 33,606,437 |
6 Dec 2018 | USD | 0.0342 | 0.0355 | 0.0308 | 0.0308 | 0.0308 | -0.004 (-10.20%) | 26,737,283 |
5 Dec 2018 | USD | 0.0376 | 0.0376 | 0.0343 | 0.0343 | 0.0343 | -0.003 (-8.53%) | 26,068,803 |
4 Dec 2018 | USD | 0.0385 | 0.0397 | 0.0372 | 0.0375 | 0.0375 | -0.001 (-2.85%) | 23,847,000 |
3 Dec 2018 | USD | 0.0416 | 0.0418 | 0.038 | 0.0386 | 0.0386 | -0.003 (-7.21%) | 21,429,322 |