Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | USD | 0.194 | 0.194 | 0.1669 | 0.1669 | 0.5007 | -0.028 (-14.28%) | 17,700 |
11 Jan 2019 | USD | 0.1717 | 0.1947 | 0.13 | 0.1947 | 0.5841 | +0.035 (+21.69%) | 366,228 |
10 Jan 2019 | USD | 0.2 | 0.2 | 0.153 | 0.16 | 0.48 | -0.039 (-19.48%) | 224,896 |
9 Jan 2019 | USD | 0.1841 | 0.2 | 0.184 | 0.1987 | 0.5961 | +0.015 (+7.99%) | 17,087 |
8 Jan 2019 | USD | 0.2 | 0.2 | 0.18 | 0.184 | 0.552 | -0.016 (-8%) | 11,289 |
7 Jan 2019 | USD | 0.1976 | 0.2 | 0.1899 | 0.2 | 0.6 | -0.009 (-4.44%) | 52,610 |
4 Jan 2019 | USD | 0.18 | 0.2093 | 0.18 | 0.2093 | 0.6279 | +0.049 (+30.81%) | 42,353 |
3 Jan 2019 | USD | 0.103 | 0.185 | 0.103 | 0.16 | 0.48 | +0.04 (+33.33%) | 139,526 |
2 Jan 2019 | USD | 0.1043 | 0.12 | 0.097 | 0.12 | 0.36 | +0.03 (+33.33%) | 77,941 |
1 Jan 2019 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.27 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.1003 | 0.1003 | 0.09 | 0.09 | 0.27 | -0.006 (-6.64%) | 4,800 |
28 Dec 2018 | USD | 0.0978 | 0.0978 | 0.086 | 0.0964 | 0.2892 | +0.008 (+9.30%) | 31,120 |
27 Dec 2018 | USD | 0.0831 | 0.1 | 0.079 | 0.0882 | 0.2646 | +0.001 (+0.92%) | 15,975 |
26 Dec 2018 | USD | 0.079 | 0.0874 | 0.077 | 0.0874 | 0.2622 | -0.012 (-11.90%) | 9,858 |
24 Dec 2018 | USD | 0.087 | 0.0992 | 0.085 | 0.0992 | 0.2976 | +0.004 (+4.75%) | 25,430 |
21 Dec 2018 | USD | 0.0753 | 0.0953 | 0.0753 | 0.0947 | 0.2841 | +0 (+0.21%) | 47,415 |
20 Dec 2018 | USD | 0.0866 | 0.0945 | 0.0759 | 0.0945 | 0.2835 | +0.006 (+7.39%) | 14,385 |
19 Dec 2018 | USD | 0.08 | 0.088 | 0.074 | 0.088 | 0.264 | +0.008 (+10.00%) | 26,100 |
18 Dec 2018 | USD | 0.085 | 0.085 | 0.08 | 0.08 | 0.24 | +0.003 (+3.76%) | 36,700 |
17 Dec 2018 | USD | 0.08 | 0.0861 | 0.0771 | 0.0771 | 0.2313 | -0.008 (-9.08%) | 20,022 |
14 Dec 2018 | USD | 0.09 | 0.099 | 0.0848 | 0.0848 | 0.2544 | -0.018 (-17.67%) | 22,735 |
13 Dec 2018 | USD | 0.1035 | 0.1035 | 0.103 | 0.103 | 0.309 | +0.001 (+1.28%) | 3,100 |
12 Dec 2018 | USD | 0.087 | 0.1017 | 0.08 | 0.1017 | 0.3051 | +0.026 (+34.70%) | 33,200 |
11 Dec 2018 | USD | 0.08 | 0.08 | 0.0755 | 0.0755 | 0.2265 | +0.001 (+0.67%) | 250 |
10 Dec 2018 | USD | 0.0912 | 0.0912 | 0.075 | 0.075 | 0.225 | -0.007 (-8.09%) | 5,956 |
7 Dec 2018 | USD | 0.0817 | 0.0817 | 0.0816 | 0.0816 | 0.2448 | -0.006 (-6.42%) | 901 |
6 Dec 2018 | USD | 0.082 | 0.0872 | 0.075 | 0.0872 | 0.2616 | -0.002 (-2.02%) | 5,600 |
4 Dec 2018 | USD | 0.0848 | 0.089 | 0.0808 | 0.089 | 0.267 | +0.004 (+4.95%) | 22,900 |
3 Dec 2018 | USD | 0.1038 | 0.1038 | 0.0848 | 0.0848 | 0.2544 | -0.004 (-3.96%) | 18,700 |
30 Nov 2018 | USD | 0.0849 | 0.0938 | 0.0849 | 0.0883 | 0.2649 | -0.013 (-13.18%) | 4,100 |