Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | USD | 0.066 | 0.066 | 0.0599 | 0.065 | 0.065 | +0.003 (+5.01%) | 64,000 |
24 Oct 2018 | USD | 0.051 | 0.0619 | 0.0497 | 0.0619 | 0.0619 | +0.008 (+14.63%) | 637,240 |
23 Oct 2018 | USD | 0.052 | 0.054 | 0.0495 | 0.054 | 0.054 | +0.004 (+8%) | 432,632 |
22 Oct 2018 | USD | 0.052 | 0.06 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 471,600 |
19 Oct 2018 | USD | 0.05 | 0.062 | 0.048 | 0.05 | 0.05 | +0.001 (+1.01%) | 398,760 |
18 Oct 2018 | USD | 0.05 | 0.05 | 0.0495 | 0.0495 | 0.0495 | -0.001 (-1%) | 18,877 |
17 Oct 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.0 (0.0%) | 8,000 |
16 Oct 2018 | USD | 0.05 | 0.059 | 0.0488 | 0.05 | 0.05 | -0.009 (-14.53%) | 602,234 |
15 Oct 2018 | USD | 0.0499 | 0.0585 | 0.045 | 0.0585 | 0.0585 | +0.009 (+17%) | 514,382 |
12 Oct 2018 | USD | 0.05 | 0.055 | 0.0461 | 0.05 | 0.05 | -0.005 (-8.93%) | 175,875 |
11 Oct 2018 | USD | 0.055 | 0.0592 | 0.0549 | 0.0549 | 0.0549 | -0.001 (-1.61%) | 243,500 |
10 Oct 2018 | USD | 0.0521 | 0.06 | 0.0521 | 0.0558 | 0.0558 | -0.005 (-8.52%) | 339,950 |
9 Oct 2018 | USD | 0.0528 | 0.061 | 0.0528 | 0.061 | 0.061 | +0.006 (+10.91%) | 19,157 |
8 Oct 2018 | USD | 0.0576 | 0.0576 | 0.055 | 0.055 | 0.055 | -0.001 (-1.79%) | 24,700 |
5 Oct 2018 | USD | 0.0569 | 0.0585 | 0.0527 | 0.056 | 0.056 | +0 (+0.36%) | 40,300 |
4 Oct 2018 | USD | 0.058 | 0.058 | 0.0558 | 0.0558 | 0.0558 | -0.002 (-3.79%) | 94,842 |
3 Oct 2018 | USD | 0.0566 | 0.0645 | 0.0566 | 0.058 | 0.058 | -0.004 (-6.45%) | 625,026 |
2 Oct 2018 | USD | 0.0625 | 0.0625 | 0.0568 | 0.062 | 0.062 | -0.003 (-3.88%) | 223,575 |
1 Oct 2018 | USD | 0.069 | 0.069 | 0.0645 | 0.0645 | 0.0645 | -0.005 (-7.59%) | 21,900 |
28 Sep 2018 | USD | 0.0692 | 0.0698 | 0.0666 | 0.0698 | 0.0698 | +0.013 (+22.89%) | 18,755 |
27 Sep 2018 | USD | 0.0619 | 0.0674 | 0.0568 | 0.0568 | 0.0568 | -0.004 (-6.89%) | 25,500 |
26 Sep 2018 | USD | 0.058 | 0.0789 | 0.058 | 0.061 | 0.061 | +0.002 (+3.39%) | 320,440 |
25 Sep 2018 | USD | 0.0561 | 0.059 | 0.0561 | 0.059 | 0.059 | +0.003 (+5.17%) | 17,669 |
24 Sep 2018 | USD | 0.056 | 0.059 | 0.056 | 0.0561 | 0.0561 | -0.005 (-8.78%) | 24,142 |
21 Sep 2018 | USD | 0.0605 | 0.0615 | 0.0594 | 0.0615 | 0.0615 | -0.001 (-2.23%) | 17,950 |
20 Sep 2018 | USD | 0.065 | 0.065 | 0.0566 | 0.0629 | 0.0629 | -0.003 (-3.82%) | 65,500 |
19 Sep 2018 | USD | 0.068 | 0.068 | 0.0601 | 0.0654 | 0.0654 | -0.003 (-3.82%) | 67,537 |
18 Sep 2018 | USD | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | +0.003 (+4.45%) | 5,000 |
17 Sep 2018 | USD | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | -0.001 (-1.36%) | 400 |
14 Sep 2018 | USD | 0.0635 | 0.066 | 0.0631 | 0.066 | 0.066 | -0.004 (-5.71%) | 13,926 |