Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.2181 | 0.2181 | 0.2162 | 0.2162 | 0.2162 | +0.001 (+0.56%) | 5,000 |
6 Dec 2018 | USD | 0.2121 | 0.2313 | 0.2121 | 0.215 | 0.215 | -0.022 (-9.40%) | 36,507 |
4 Dec 2018 | USD | 0.23 | 0.2373 | 0.2267 | 0.2373 | 0.2373 | +0.017 (+7.86%) | 36,200 |
3 Dec 2018 | USD | 0.2192 | 0.2384 | 0.21 | 0.22 | 0.22 | -0.014 (-6.10%) | 31,228 |
30 Nov 2018 | USD | 0.2234 | 0.2343 | 0.2158 | 0.2343 | 0.2343 | +0.011 (+5.07%) | 23,152 |
29 Nov 2018 | USD | 0.215 | 0.223 | 0.215 | 0.223 | 0.223 | -0.002 (-0.76%) | 1,910 |
28 Nov 2018 | USD | 0.2288 | 0.2288 | 0.215 | 0.2247 | 0.2247 | +0.01 (+4.51%) | 30,000 |
27 Nov 2018 | USD | 0.215 | 0.2291 | 0.215 | 0.215 | 0.215 | -0.015 (-6.56%) | 35,925 |
26 Nov 2018 | USD | 0.23 | 0.2399 | 0.215 | 0.2301 | 0.2301 | +0.001 (+0.31%) | 61,460 |
23 Nov 2018 | USD | 0.2342 | 0.2438 | 0.2294 | 0.2294 | 0.2294 | -0.004 (-1.88%) | 8,200 |
22 Nov 2018 | USD | 0.2338 | 0.2338 | 0.2338 | 0.2338 | 0.2338 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.243 | 0.243 | 0.2129 | 0.2338 | 0.2338 | +0.01 (+4.51%) | 40,975 |
20 Nov 2018 | USD | 0.2299 | 0.2299 | 0.2237 | 0.2237 | 0.2237 | -0.007 (-3.24%) | 22,000 |
19 Nov 2018 | USD | 0.2224 | 0.235 | 0.215 | 0.2312 | 0.2312 | -0.003 (-1.37%) | 131,100 |
16 Nov 2018 | USD | 0.2349 | 0.2349 | 0.2344 | 0.2344 | 0.2344 | -0.001 (-0.21%) | 15,000 |
15 Nov 2018 | USD | 0.2113 | 0.24 | 0.2113 | 0.2349 | 0.2349 | +0.015 (+7.06%) | 153,280 |
14 Nov 2018 | USD | 0.2194 | 0.2194 | 0.2194 | 0.2194 | 0.2194 | +0.013 (+6.35%) | 1,000 |
13 Nov 2018 | USD | 0.2114 | 0.2114 | 0.2063 | 0.2063 | 0.2063 | -0.005 (-2.46%) | 4,700 |
12 Nov 2018 | USD | 0.2191 | 0.23 | 0.2115 | 0.2115 | 0.2115 | -0.022 (-9.38%) | 22,530 |
9 Nov 2018 | USD | 0.2097 | 0.2334 | 0.2097 | 0.2334 | 0.2334 | +0.012 (+5.37%) | 13,500 |
8 Nov 2018 | USD | 0.2212 | 0.2299 | 0.215 | 0.2215 | 0.2215 | -0.018 (-7.71%) | 10,022 |
7 Nov 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 (+4.35%) | 860 |
6 Nov 2018 | USD | 0.23 | 0.2312 | 0.2208 | 0.23 | 0.23 | -0.01 (-4.21%) | 93,000 |
5 Nov 2018 | USD | 0.2392 | 0.2427 | 0.2365 | 0.2401 | 0.2401 | +0.034 (+16.38%) | 12,600 |
2 Nov 2018 | USD | 0.257 | 0.257 | 0.2063 | 0.2063 | 0.2063 | -0.019 (-8.31%) | 26,850 |
1 Nov 2018 | USD | 0.2543 | 0.2554 | 0.225 | 0.225 | 0.225 | -0.031 (-12.25%) | 23,273 |
31 Oct 2018 | USD | 0.23 | 0.2564 | 0.225 | 0.2564 | 0.2564 | +0.026 (+11.53%) | 28,807 |
30 Oct 2018 | USD | 0.241 | 0.254 | 0.2264 | 0.2299 | 0.2299 | -0.01 (-4.21%) | 20,600 |
29 Oct 2018 | USD | 0.2345 | 0.2437 | 0.2345 | 0.24 | 0.24 | -0.025 (-9.43%) | 8,550 |
26 Oct 2018 | USD | 0.246 | 0.265 | 0.236 | 0.265 | 0.265 | +0.015 (+6%) | 18,380 |