Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2018 | USD | 0.381 | 0.4 | 0.35 | 0.4 | 0.4 | 0.0 (0.0%) | 23,476 |
7 Nov 2018 | USD | 0.36 | 0.41 | 0.35 | 0.4 | 0.4 | +0.01 (+2.56%) | 161,731 |
6 Nov 2018 | USD | 0.39 | 0.43 | 0.36 | 0.39 | 0.39 | -0.01 (-2.50%) | 87,649 |
5 Nov 2018 | USD | 0.4 | 0.41 | 0.315 | 0.4 | 0.4 | -0.01 (-2.44%) | 161,473 |
2 Nov 2018 | USD | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 9,499 |
1 Nov 2018 | USD | 0.46 | 0.46 | 0.39 | 0.4 | 0.4 | -0.04 (-9.09%) | 312,044 |
31 Oct 2018 | USD | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | 0.0 (0.0%) | 58,600 |
30 Oct 2018 | USD | 0.41 | 0.46 | 0.4 | 0.44 | 0.44 | 0.0 (0.0%) | 25,767 |
29 Oct 2018 | USD | 0.4 | 0.45 | 0.28 | 0.44 | 0.44 | -0.01 (-2.22%) | 372,813 |
26 Oct 2018 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 2,000 |
25 Oct 2018 | USD | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 35,712 |
24 Oct 2018 | USD | 0.4 | 0.44 | 0.37 | 0.44 | 0.44 | +0.011 (+2.56%) | 73,974 |
23 Oct 2018 | USD | 0.4 | 0.43 | 0.37 | 0.429 | 0.429 | -0.011 (-2.50%) | 131,854 |
22 Oct 2018 | USD | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -0.03 (-6.38%) | 66,919 |
19 Oct 2018 | USD | 0.45 | 0.47 | 0.42 | 0.47 | 0.47 | -0.01 (-2.08%) | 230,772 |
18 Oct 2018 | USD | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,380 |
17 Oct 2018 | USD | 0.44 | 0.47 | 0.423 | 0.46 | 0.46 | -0.02 (-4.17%) | 40,910 |
16 Oct 2018 | USD | 0.47 | 0.48 | 0.44 | 0.48 | 0.48 | +0.04 (+9.09%) | 22,401 |
15 Oct 2018 | USD | 0.431 | 0.46 | 0.4 | 0.44 | 0.44 | +0.009 (+2.09%) | 110,239 |
12 Oct 2018 | USD | 0.45 | 0.47 | 0.431 | 0.431 | 0.431 | -0.009 (-2.05%) | 12,070 |
11 Oct 2018 | USD | 0.46 | 0.49 | 0.43 | 0.44 | 0.44 | -0.03 (-6.38%) | 66,726 |
10 Oct 2018 | USD | 0.48 | 0.49 | 0.43 | 0.47 | 0.47 | -0.028 (-5.62%) | 235,370 |
9 Oct 2018 | USD | 0.51 | 0.55 | 0.47 | 0.498 | 0.498 | -0.022 (-4.23%) | 81,429 |
8 Oct 2018 | USD | 0.49 | 0.54 | 0.48 | 0.52 | 0.52 | -0.02 (-3.70%) | 118,000 |
5 Oct 2018 | USD | 0.48 | 0.55 | 0.46 | 0.54 | 0.54 | +0.032 (+6.30%) | 168,333 |
4 Oct 2018 | USD | 0.54 | 0.54 | 0.48 | 0.508 | 0.508 | -0.042 (-7.64%) | 15,457 |
3 Oct 2018 | USD | 0.488 | 0.55 | 0.45 | 0.55 | 0.55 | +0.03 (+5.77%) | 13,032 |
2 Oct 2018 | USD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.001 (+0.19%) | 13,001 |
1 Oct 2018 | USD | 0.518 | 0.55 | 0.46 | 0.519 | 0.519 | +0.019 (+3.80%) | 1,109,719 |
28 Sep 2018 | USD | 0.48 | 0.538 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 31,169 |