Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2018 | USD | 0.3549 | 0.4593 | 0.3524 | 0.4466 | 0.4466 | +0.092 (+26.12%) | 19 |
15 Sep 2018 | USD | 0.3564 | 0.361 | 0.3532 | 0.3541 | 0.3541 | -0.002 (-0.65%) | 0 |
14 Sep 2018 | USD | 0.6398 | 0.6568 | 0.3564 | 0.3564 | 0.3564 | -0.283 (-44.30%) | 0 |
13 Sep 2018 | USD | 0.4688 | 0.6404 | 0.4379 | 0.6398 | 0.6398 | +0.171 (+36.48%) | 25 |
12 Sep 2018 | USD | 0.2739 | 0.4688 | 0.2538 | 0.4688 | 0.4688 | +0.195 (+70.91%) | 1 |
11 Sep 2018 | USD | 0.425 | 0.426 | 0.27 | 0.2743 | 0.2743 | -0.151 (-35.46%) | 0 |
10 Sep 2018 | USD | 0.4302 | 0.4302 | 0.3543 | 0.425 | 0.425 | -0.005 (-1.21%) | 0 |
9 Sep 2018 | USD | 0.8812 | 0.8924 | 0.4291 | 0.4302 | 0.4302 | -0.451 (-51.18%) | 0 |
8 Sep 2018 | USD | 0.4291 | 0.9701 | 0.4291 | 0.8812 | 0.8812 | +0.452 (+105.36%) | 2 |
7 Sep 2018 | USD | 0.4156 | 0.4353 | 0.305 | 0.4291 | 0.4291 | +0.014 (+3.30%) | 0 |
6 Sep 2018 | USD | 0.4386 | 0.4399 | 0.3949 | 0.4154 | 0.4154 | -0.023 (-5.29%) | 0 |
5 Sep 2018 | USD | 0.3635 | 0.4386 | 0.3635 | 0.4386 | 0.4386 | +0.075 (+20.66%) | 0 |
4 Sep 2018 | USD | 0.5095 | 0.5109 | 0.3635 | 0.3635 | 0.3635 | -0.146 (-28.66%) | 3 |
3 Sep 2018 | USD | 0.4896 | 0.5114 | 0.3731 | 0.5095 | 0.5095 | +0.02 (+4.06%) | 1 |
2 Sep 2018 | USD | 0.4941 | 0.4968 | 0.4443 | 0.4896 | 0.4896 | -0.004 (-0.91%) | 16 |
1 Sep 2018 | USD | 0.4307 | 0.4944 | 0.4299 | 0.4941 | 0.4941 | +0.064 (+14.75%) | 4 |
31 Aug 2018 | USD | 0.4398 | 0.4451 | 0.4257 | 0.4306 | 0.4306 | -0.009 (-2.09%) | 0 |
30 Aug 2018 | USD | 0.4463 | 0.4735 | 0.4398 | 0.4398 | 0.4398 | -0.054 (-10.86%) | 0 |
29 Aug 2018 | USD | 0.4814 | 0.4961 | 0.4762 | 0.4934 | 0.4934 | +0.012 (+2.49%) | 1 |
28 Aug 2018 | USD | 0.4445 | 0.4814 | 0.4225 | 0.4814 | 0.4814 | +0.036 (+8.11%) | 2 |
27 Aug 2018 | USD | 0.4471 | 0.4471 | 0.4453 | 0.4453 | 0.4453 | -0.002 (-0.40%) | 0 |
26 Aug 2018 | USD | 0.4471 | 0.4471 | 0.4471 | 0.4471 | 0.4471 | 0.0 (0.0%) | 0 |
25 Aug 2018 | USD | 0.3385 | 0.4471 | 0.3385 | 0.4471 | 0.4471 | +0.109 (+32.08%) | 0 |
24 Aug 2018 | USD | 0.4401 | 0.4425 | 0.3333 | 0.3385 | 0.3385 | -0.102 (-23.09%) | 0 |
23 Aug 2018 | USD | 0.4405 | 0.4405 | 0.4401 | 0.4401 | 0.4401 | -0.013 (-2.89%) | 0 |
21 Aug 2018 | USD | 0.4463 | 0.4534 | 0.4428 | 0.4532 | 0.4532 | +0.007 (+1.55%) | 2 |
20 Aug 2018 | USD | 0.4477 | 0.4551 | 0.4406 | 0.4463 | 0.4463 | -0.001 (-0.31%) | 8 |
19 Aug 2018 | USD | 0.333 | 0.4477 | 0.333 | 0.4477 | 0.4477 | +0.115 (+34.44%) | 3 |
18 Aug 2018 | USD | 0.402 | 0.9313 | 0.3244 | 0.333 | 0.333 | -0.069 (-17.10%) | 0 |
17 Aug 2018 | USD | 0.91 | 0.9303 | 0.3979 | 0.4017 | 0.4017 | -0.508 (-55.86%) | 0 |