Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.5 | 0.5 | 0.303 | 0.3203 | 0.3203 | -0.18 (-35.94%) | 12,290 |
4 Dec 2018 | USD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 5,003 |
3 Dec 2018 | USD | 0.45 | 0.55 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 5,225 |
30 Nov 2018 | USD | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | +0.06 (+15.38%) | 3,890 |
29 Nov 2018 | USD | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,526 |
28 Nov 2018 | USD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 12,698 |
27 Nov 2018 | USD | 0.42 | 0.4298 | 0.41 | 0.41 | 0.41 | +0.108 (+35.76%) | 10,735 |
26 Nov 2018 | USD | 0.398 | 0.4299 | 0.302 | 0.302 | 0.302 | +0.002 (+0.67%) | 5,170 |
23 Nov 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.3 | 0.4499 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,690 |
20 Nov 2018 | USD | 0.47 | 0.47 | 0.262 | 0.3 | 0.3 | -0.131 (-30.39%) | 3,817 |
19 Nov 2018 | USD | 0.431 | 0.431 | 0.431 | 0.431 | 0.431 | -0.019 (-4.20%) | 253 |
16 Nov 2018 | USD | 0.4697 | 0.4699 | 0.4311 | 0.4499 | 0.4499 | -0.003 (-0.71%) | 5,251 |
15 Nov 2018 | USD | 0.33 | 0.4697 | 0.2522 | 0.4531 | 0.4531 | +0.123 (+37.30%) | 4,852 |
14 Nov 2018 | USD | 0.331 | 0.331 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 414 |
13 Nov 2018 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 0.4699 | 0.4699 | 0.33 | 0.33 | 0.33 | -0.001 (-0.33%) | 2,620 |
9 Nov 2018 | USD | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.3311 | 0.0 (0.0%) | 200 |
8 Nov 2018 | USD | 0.3672 | 0.3672 | 0.3311 | 0.3311 | 0.3311 | -0.036 (-9.81%) | 9,078 |
7 Nov 2018 | USD | 0.3671 | 0.3671 | 0.331 | 0.3671 | 0.3671 | +0.008 (+2.11%) | 6,604 |
6 Nov 2018 | USD | 0.3672 | 0.3672 | 0.33 | 0.3595 | 0.3595 | -0.008 (-2.10%) | 10,047 |
5 Nov 2018 | USD | 0.353 | 0.37 | 0.352 | 0.3672 | 0.3672 | +0.007 (+1.92%) | 17,590 |
2 Nov 2018 | USD | 0.47 | 0.47 | 0.353 | 0.3603 | 0.3603 | -0.07 (-16.21%) | 11,695 |
1 Nov 2018 | USD | 0.48 | 0.48 | 0.3511 | 0.43 | 0.43 | +0.077 (+21.81%) | 5,520 |
31 Oct 2018 | USD | 0.352 | 0.479 | 0.352 | 0.353 | 0.353 | -0.126 (-26.30%) | 1,595 |
30 Oct 2018 | USD | 0.48 | 0.48 | 0.341 | 0.479 | 0.479 | -0.001 (-0.21%) | 8,410 |
29 Oct 2018 | USD | 0.51 | 0.51 | 0.39 | 0.48 | 0.48 | +0.09 (+23.08%) | 1,820 |
26 Oct 2018 | USD | 0.4899 | 0.4899 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 5,200 |
25 Oct 2018 | USD | 0.455 | 0.455 | 0.395 | 0.42 | 0.42 | 0.0 (0.0%) | 29,633 |