Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.24 | 0.24 | 0.23 | 0.23 | 17.25 | +0.01 (+4.55%) | 2,220 |
12 Dec 2018 | USD | 0.25 | 0.395 | 0.22 | 0.22 | 16.5 | -0.02 (-8.33%) | 9,054 |
11 Dec 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 18 | 0.0 (0.0%) | 1,000 |
10 Dec 2018 | USD | 0.23 | 0.24 | 0.23 | 0.24 | 18 | +0.02 (+9.09%) | 4,500 |
7 Dec 2018 | USD | 0.22 | 0.23 | 0.22 | 0.22 | 16.5 | 0.0 (0.0%) | 5,026 |
6 Dec 2018 | USD | 0.25 | 0.25 | 0.22 | 0.22 | 16.5 | -0.02 (-8.33%) | 19,250 |
4 Dec 2018 | USD | 0.22 | 0.26 | 0.22 | 0.24 | 18 | -0.01 (-4%) | 10,005 |
3 Dec 2018 | USD | 0.26 | 0.3 | 0.21 | 0.25 | 18.75 | +0.04 (+19.05%) | 19,539 |
30 Nov 2018 | USD | 0.21 | 0.25 | 0.2005 | 0.21 | 15.75 | -0.01 (-4.55%) | 17,733 |
29 Nov 2018 | USD | 0.4 | 0.4 | 0.15 | 0.22 | 16.5 | -0.089 (-28.83%) | 165,354 |
28 Nov 2018 | USD | 0.3 | 0.3999 | 0.27 | 0.3091 | 23.1825 | -0.171 (-35.60%) | 36,793 |
27 Nov 2018 | USD | 0.515 | 0.55 | 0.48 | 0.48 | 36 | -0.07 (-12.73%) | 9,220 |
26 Nov 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 41.25 | 0.0 (0.0%) | 0 |
23 Nov 2018 | USD | 0.54 | 0.55 | 0.54 | 0.55 | 41.25 | +0.02 (+3.77%) | 2,000 |
22 Nov 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 39.75 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 39.75 | 0.0 (0.0%) | 200 |
20 Nov 2018 | USD | 0.53 | 0.53 | 0.53 | 0.53 | 39.75 | 0.0 (0.0%) | 0 |
19 Nov 2018 | USD | 0.58 | 0.58 | 0.53 | 0.53 | 39.75 | -0.05 (-8.62%) | 30,791 |
16 Nov 2018 | USD | 0.58 | 0.58 | 0.58 | 0.58 | 43.5 | 0.0 (0.0%) | 0 |
15 Nov 2018 | USD | 0.585 | 0.585 | 0.58 | 0.58 | 43.5 | -0.01 (-1.69%) | 2,250 |
14 Nov 2018 | USD | 0.58 | 0.59 | 0.58 | 0.59 | 44.25 | 0.0 (0.0%) | 2,200 |
13 Nov 2018 | USD | 0.5899 | 0.59 | 0.5899 | 0.59 | 44.25 | +0 (+0.02%) | 3,700 |
12 Nov 2018 | USD | 0.51 | 0.5899 | 0.51 | 0.5899 | 44.2425 | -0 (-0.02%) | 1,800 |
9 Nov 2018 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 44.25 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 44.25 | 0.0 (0.0%) | 0 |
7 Nov 2018 | USD | 0.56 | 0.6 | 0.56 | 0.59 | 44.25 | +0.03 (+5.36%) | 10,500 |
6 Nov 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 42 | +0.05 (+9.80%) | 1,000 |
5 Nov 2018 | USD | 0.557 | 0.557 | 0.51 | 0.51 | 38.25 | -0.04 (-7.27%) | 2,267 |
2 Nov 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 41.25 | 0.0 (0.0%) | 0 |
1 Nov 2018 | USD | 0.55 | 0.55 | 0.55 | 0.55 | 41.25 | +0.04 (+7.84%) | 785 |