Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | USD | 0.35 | 0.3795 | 0.304 | 0.315 | 0.315 | +0.024 (+8.36%) | 104,244 |
21 Dec 2018 | USD | 0.3257 | 0.3568 | 0.2903 | 0.2907 | 0.2907 | -0.019 (-6.29%) | 85,711 |
20 Dec 2018 | USD | 0.4001 | 0.42 | 0.2976 | 0.3102 | 0.3102 | -0.072 (-18.82%) | 237,255 |
19 Dec 2018 | USD | 0.4048 | 0.4588 | 0.3502 | 0.3821 | 0.3821 | -0.018 (-4.50%) | 173,203 |
18 Dec 2018 | USD | 0.39 | 0.4188 | 0.39 | 0.4001 | 0.4001 | -0.001 (-0.22%) | 93,222 |
17 Dec 2018 | USD | 0.48 | 0.48 | 0.401 | 0.401 | 0.401 | -0.066 (-14.08%) | 153,546 |
14 Dec 2018 | USD | 0.4591 | 0.48 | 0.44 | 0.4667 | 0.4667 | -0.043 (-8.49%) | 152,225 |
13 Dec 2018 | USD | 0.5355 | 0.55 | 0.5 | 0.51 | 0.51 | -0.03 (-5.56%) | 206,997 |
12 Dec 2018 | USD | 0.64 | 0.64 | 0.45 | 0.54 | 0.54 | -0.089 (-14.12%) | 474,037 |
11 Dec 2018 | USD | 0.72 | 1.25 | 0.5751 | 0.6288 | 0.6288 | +0.019 (+3.07%) | 4,113,983 |
10 Dec 2018 | USD | 0.557 | 0.6178 | 0.5426 | 0.6101 | 0.6101 | +0.068 (+12.44%) | 67,205 |
7 Dec 2018 | USD | 0.65 | 0.65 | 0.5 | 0.5426 | 0.5426 | -0.145 (-21.13%) | 70,099 |
6 Dec 2018 | USD | 0.62 | 0.69 | 0.6151 | 0.688 | 0.688 | +0.083 (+13.72%) | 27,129 |
4 Dec 2018 | USD | 0.6111 | 0.65 | 0.6 | 0.605 | 0.605 | -0.055 (-8.33%) | 20,705 |
3 Dec 2018 | USD | 0.7 | 0.7 | 0.622 | 0.66 | 0.66 | -0.075 (-10.20%) | 114,474 |
30 Nov 2018 | USD | 0.798 | 0.8 | 0.7322 | 0.735 | 0.735 | +0.005 (+0.68%) | 77,042 |
29 Nov 2018 | USD | 0.8101 | 0.86 | 0.6813 | 0.73 | 0.73 | -0.08 (-9.89%) | 36,781 |
28 Nov 2018 | USD | 0.9072 | 0.9799 | 0.8 | 0.8101 | 0.8101 | -0.06 (-6.90%) | 46,122 |
27 Nov 2018 | USD | 0.95 | 0.95 | 0.8701 | 0.8701 | 0.8701 | -0.07 (-7.44%) | 5,052 |
26 Nov 2018 | USD | 0.92 | 1.04 | 0.8523 | 0.94 | 0.94 | -0.028 (-2.90%) | 27,278 |
23 Nov 2018 | USD | 0.86 | 1.0651 | 0.86 | 0.9681 | 0.9681 | +0.016 (+1.68%) | 22,170 |
22 Nov 2018 | USD | 0.9521 | 0.9521 | 0.9521 | 0.9521 | 0.9521 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.92 | 1.005 | 0.92 | 0.9521 | 0.9521 | -0.013 (-1.32%) | 13,504 |
20 Nov 2018 | USD | 0.96 | 1.02 | 0.96 | 0.9648 | 0.9648 | -0.025 (-2.55%) | 7,546 |
19 Nov 2018 | USD | 0.942 | 1.02 | 0.94 | 0.99 | 0.99 | -0.01 (-1%) | 40,487 |
16 Nov 2018 | USD | 1.07 | 1.09 | 0.902 | 1 | 1 | 0.0 (0.0%) | 73,286 |
15 Nov 2018 | USD | 1.0625 | 1.1439 | 1 | 1 | 1 | -0.1 (-9.09%) | 77,102 |
14 Nov 2018 | USD | 1.07 | 1.14 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 18,107 |
13 Nov 2018 | USD | 1.15 | 1.166 | 1.091 | 1.15 | 1.15 | +0.04 (+3.60%) | 15,541 |
12 Nov 2018 | USD | 1.09 | 1.18 | 1.0616 | 1.11 | 1.11 | +0.04 (+3.74%) | 23,570 |