Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | USD | 0.225 | 0.225 | 0.2 | 0.225 | 0.225 | 0.0 (0.0%) | 1,912,653 |
29 Nov 2018 | USD | 0.21 | 0.2275 | 0.2 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,466,280 |
28 Nov 2018 | USD | 0.21 | 0.238 | 0.2025 | 0.23 | 0.23 | +0.02 (+9.52%) | 4,000,640 |
27 Nov 2018 | USD | 0.222 | 0.2275 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 7,431,717 |
26 Nov 2018 | USD | 0.231 | 0.247 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 4,159,613 |
23 Nov 2018 | USD | 0.2511 | 0.2511 | 0.23 | 0.23 | 0.23 | -0.03 (-11.54%) | 3,780,666 |
22 Nov 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.261 | 0.2625 | 0.245 | 0.26 | 0.26 | -0.018 (-6.31%) | 7,228,022 |
20 Nov 2018 | USD | 0.2711 | 0.2775 | 0.27 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 1,011,161 |
19 Nov 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 151,888 |
16 Nov 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 450,000 |
15 Nov 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.007 (-2.61%) | 20 |
14 Nov 2018 | USD | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | -0.003 (-0.86%) | 445,964 |
13 Nov 2018 | USD | 0.29 | 0.29 | 0.2825 | 0.29 | 0.29 | -0.015 (-4.92%) | 912,271 |
12 Nov 2018 | USD | 0.305 | 0.32 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 1,015,820 |
9 Nov 2018 | USD | 0.305 | 0.3145 | 0.29 | 0.305 | 0.305 | +0.005 (+1.67%) | 5,724,622 |
8 Nov 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,959,895 |
7 Nov 2018 | USD | 0.28 | 0.298 | 0.2725 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,947,470 |
6 Nov 2018 | USD | 0.33 | 0.33 | 0.26 | 0.28 | 0.28 | -0.05 (-15.15%) | 17,250,648 |
5 Nov 2018 | USD | 0.32 | 0.339 | 0.31 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,765,430 |
2 Nov 2018 | USD | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | +0.011 (+3.19%) | 9,185,517 |
1 Nov 2018 | USD | 0.315 | 0.3295 | 0.301 | 0.3295 | 0.3295 | +0.015 (+4.60%) | 3,000,678 |
31 Oct 2018 | USD | 0.325 | 0.3375 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,945,000 |
30 Oct 2018 | USD | 0.3375 | 0.3375 | 0.315 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,591,977 |
29 Oct 2018 | USD | 0.35 | 0.3571 | 0.331 | 0.34 | 0.34 | -0.01 (-2.86%) | 5,199,258 |
26 Oct 2018 | USD | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,350,000 |
25 Oct 2018 | USD | 0.355 | 0.3799 | 0.3549 | 0.355 | 0.355 | 0.0 (0.0%) | 3,071,884 |
24 Oct 2018 | USD | 0.37 | 0.374 | 0.335 | 0.355 | 0.355 | -0.02 (-5.31%) | 8,708,635 |
23 Oct 2018 | USD | 0.3581 | 0.3749 | 0.355 | 0.3749 | 0.3749 | -0 (-0.03%) | 4,013,218 |
22 Oct 2018 | USD | 0.315 | 0.4 | 0.3075 | 0.375 | 0.375 | +0.06 (+19.05%) | 24,952,574 |