Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 0.142 | 0.142 | 0.14 | 0.14 | 3.5 | 0.0 (0.0%) | 58,300 |
29 Oct 2018 | USD | 0.1486 | 0.149 | 0.14 | 0.14 | 3.5 | -0.002 (-1.48%) | 6,812 |
26 Oct 2018 | USD | 0.141 | 0.15 | 0.141 | 0.1421 | 3.5525 | -0.008 (-5.27%) | 96,300 |
25 Oct 2018 | USD | 0.147 | 0.15 | 0.147 | 0.15 | 3.75 | +0.004 (+2.39%) | 21,425 |
24 Oct 2018 | USD | 0.143 | 0.1465 | 0.143 | 0.1465 | 3.6625 | -0.015 (-9.29%) | 7,000 |
23 Oct 2018 | USD | 0.151 | 0.162 | 0.151 | 0.1615 | 4.0375 | +0.009 (+5.56%) | 93,903 |
22 Oct 2018 | USD | 0.159 | 0.16 | 0.153 | 0.153 | 3.825 | -0.017 (-10.00%) | 2,275 |
19 Oct 2018 | USD | 0.17 | 0.17 | 0.1628 | 0.17 | 4.25 | +0.01 (+6.25%) | 11,500 |
18 Oct 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 4 | 0.0 (0.0%) | 0 |
17 Oct 2018 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 4 | -0.012 (-6.92%) | 38,286 |
16 Oct 2018 | USD | 0.161 | 0.1719 | 0.161 | 0.1719 | 4.2975 | +0.003 (+1.72%) | 106,650 |
15 Oct 2018 | USD | 0.1552 | 0.169 | 0.1552 | 0.169 | 4.225 | +0.014 (+8.89%) | 13,500 |
12 Oct 2018 | USD | 0.155 | 0.1642 | 0.155 | 0.1552 | 3.88 | -0.01 (-5.94%) | 30,641 |
11 Oct 2018 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 4.125 | +0.003 (+1.85%) | 5,500 |
10 Oct 2018 | USD | 0.158 | 0.179 | 0.158 | 0.162 | 4.05 | -0.009 (-5.26%) | 92,666 |
9 Oct 2018 | USD | 0.17 | 0.18 | 0.17 | 0.171 | 4.275 | -0.024 (-12.31%) | 592,478 |
8 Oct 2018 | USD | 0.1731 | 0.195 | 0.173 | 0.195 | 4.875 | +0.003 (+1.30%) | 81,300 |
5 Oct 2018 | USD | 0.17 | 0.1946 | 0.17 | 0.1925 | 4.8125 | +0.003 (+1.32%) | 8,200 |
4 Oct 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 4.75 | 0.0 (0.0%) | 10,500 |
3 Oct 2018 | USD | 0.185 | 0.19 | 0.185 | 0.19 | 4.75 | +0 (+0.11%) | 16,007 |
2 Oct 2018 | USD | 0.1662 | 0.1898 | 0.1662 | 0.1898 | 4.745 | +0.025 (+15.03%) | 108,975 |
1 Oct 2018 | USD | 0.161 | 0.1749 | 0.161 | 0.165 | 4.125 | -0.005 (-2.94%) | 34,300 |
28 Sep 2018 | USD | 0.1668 | 0.1787 | 0.16 | 0.17 | 4.25 | -0.002 (-1.16%) | 11,433 |
27 Sep 2018 | USD | 0.17 | 0.179 | 0.155 | 0.172 | 4.3 | +0.011 (+6.83%) | 15,900 |
26 Sep 2018 | USD | 0.149 | 0.161 | 0.149 | 0.161 | 4.025 | -0.005 (-3.01%) | 34,599 |
25 Sep 2018 | USD | 0.1524 | 0.166 | 0.1434 | 0.166 | 4.15 | -0.003 (-1.78%) | 150,436 |
24 Sep 2018 | USD | 0.1738 | 0.1738 | 0.16 | 0.169 | 4.225 | -0.001 (-0.59%) | 81,078 |
21 Sep 2018 | USD | 0.157 | 0.1737 | 0.157 | 0.17 | 4.25 | +0.003 (+1.80%) | 437,109 |
20 Sep 2018 | USD | 0.154 | 0.167 | 0.154 | 0.167 | 4.175 | -0.007 (-4.02%) | 307,900 |
19 Sep 2018 | USD | 0.1595 | 0.174 | 0.145 | 0.174 | 4.35 | +0.008 (+4.95%) | 16,400 |