Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | USD | 0.077 | 0.077 | 0.068 | 0.077 | 1.54 | -0.003 (-3.75%) | 13,000 |
18 Oct 2018 | USD | 0.0765 | 0.08 | 0.0765 | 0.08 | 1.6 | 0.0 (0.0%) | 17,250 |
17 Oct 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | +0.004 (+5.26%) | 2,500 |
16 Oct 2018 | USD | 0.076 | 0.076 | 0.075 | 0.076 | 1.52 | 0.0 (0.0%) | 835,162 |
15 Oct 2018 | USD | 0.081 | 0.081 | 0.076 | 0.076 | 1.52 | -0.011 (-12.64%) | 15,050 |
12 Oct 2018 | USD | 0.08 | 0.087 | 0.08 | 0.087 | 1.74 | +0.007 (+8.75%) | 91,100 |
11 Oct 2018 | USD | 0.0769 | 0.08 | 0.0769 | 0.08 | 1.6 | -0.006 (-6.98%) | 108,300 |
10 Oct 2018 | USD | 0.0836 | 0.086 | 0.0836 | 0.086 | 1.72 | +0.006 (+7.50%) | 23,162 |
9 Oct 2018 | USD | 0.09 | 0.094 | 0.08 | 0.08 | 1.6 | -0.014 (-14.89%) | 32,000 |
8 Oct 2018 | USD | 0.094 | 0.094 | 0.0885 | 0.094 | 1.88 | -0.002 (-2.08%) | 2,723 |
5 Oct 2018 | USD | 0.0871 | 0.097 | 0.0871 | 0.096 | 1.92 | +0.002 (+2.13%) | 264,555 |
4 Oct 2018 | USD | 0.09 | 0.094 | 0.0861 | 0.094 | 1.88 | +0.008 (+9.30%) | 83,600 |
3 Oct 2018 | USD | 0.0835 | 0.086 | 0.0835 | 0.086 | 1.72 | -0.002 (-2.27%) | 11,000 |
2 Oct 2018 | USD | 0.088 | 0.088 | 0.08 | 0.088 | 1.76 | -0.001 (-0.90%) | 45,000 |
1 Oct 2018 | USD | 0.0917 | 0.0917 | 0.0858 | 0.0888 | 1.776 | +0.009 (+11.70%) | 146,500 |
28 Sep 2018 | USD | 0.084 | 0.084 | 0.0795 | 0.0795 | 1.59 | -0.004 (-5.36%) | 1,011,872 |
27 Sep 2018 | USD | 0.0795 | 0.084 | 0.079 | 0.084 | 1.68 | -0.01 (-10.64%) | 212,805 |
26 Sep 2018 | USD | 0.095 | 0.095 | 0.0815 | 0.094 | 1.88 | -0.004 (-4.08%) | 299,570 |
25 Sep 2018 | USD | 0.1048 | 0.1048 | 0.094 | 0.098 | 1.96 | +0.01 (+11.36%) | 187,449 |
24 Sep 2018 | USD | 0.0865 | 0.09 | 0.075 | 0.088 | 1.76 | +0.003 (+3.53%) | 368,240 |
21 Sep 2018 | USD | 0.0759 | 0.11 | 0.0759 | 0.085 | 1.7 | +0.016 (+23.19%) | 731,848 |
20 Sep 2018 | USD | 0.069 | 0.069 | 0.069 | 0.069 | 1.38 | 0.0 (0.0%) | 0 |
19 Sep 2018 | USD | 0.064 | 0.069 | 0.064 | 0.069 | 1.38 | -0.002 (-2.82%) | 132,661 |
18 Sep 2018 | USD | 0.0582 | 0.071 | 0.0582 | 0.071 | 1.42 | +0.001 (+0.85%) | 343,462 |
17 Sep 2018 | USD | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 1.408 | -0.003 (-3.56%) | 10,000 |
14 Sep 2018 | USD | 0.0621 | 0.073 | 0.0621 | 0.073 | 1.46 | 0.0 (0.0%) | 19,131 |
13 Sep 2018 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 1.46 | +0.006 (+8.96%) | 15,000 |
12 Sep 2018 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.34 | -0.004 (-5.63%) | 110,000 |
11 Sep 2018 | USD | 0.069 | 0.071 | 0.069 | 0.071 | 1.42 | +0.004 (+5.97%) | 3,592 |
10 Sep 2018 | USD | 0.067 | 0.067 | 0.067 | 0.067 | 1.34 | 0.0 (0.0%) | 0 |