Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2018 | USD | 0.81 | 0.83 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 176,583 |
22 Nov 2018 | USD | 0.7 | 0.79 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 130,460 |
21 Nov 2018 | USD | 0.6 | 0.71 | 0.6 | 0.7 | 0.7 | +0.1 (+16.67%) | 200,173 |
20 Nov 2018 | USD | 0.54 | 0.69 | 0.475 | 0.6 | 0.6 | +0.09 (+17.65%) | 600,106 |
19 Nov 2018 | USD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 82,800 |
16 Nov 2018 | USD | 0.62 | 0.62 | 0.5 | 0.52 | 0.52 | -0.06 (-10.34%) | 233,350 |
15 Nov 2018 | USD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.06 (-9.38%) | 125,030 |
14 Nov 2018 | USD | 0.7 | 0.7 | 0.64 | 0.64 | 0.64 | -0.04 (-5.88%) | 76,050 |
13 Nov 2018 | USD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 49,698 |
12 Nov 2018 | USD | 0.7 | 0.7 | 0.64 | 0.66 | 0.66 | -0.06 (-8.33%) | 16,867 |
9 Nov 2018 | USD | 0.72 | 0.72 | 0.7 | 0.72 | 0.72 | -0.08 (-10%) | 267,225 |
8 Nov 2018 | USD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | +0.05 (+6.67%) | 25,920 |
7 Nov 2018 | USD | 0.8 | 0.85 | 0.75 | 0.75 | 0.75 | -0.1 (-11.76%) | 47,579 |
6 Nov 2018 | USD | 0.76 | 0.86 | 0.76 | 0.85 | 0.85 | +0.1 (+13.33%) | 33,783 |
5 Nov 2018 | USD | 0.85 | 0.89 | 0.7 | 0.75 | 0.75 | -0.13 (-14.77%) | 71,004 |
2 Nov 2018 | USD | 0.7 | 0.94 | 0.63 | 0.88 | 0.88 | +0.16 (+22.22%) | 381,644 |
1 Nov 2018 | USD | 0.51 | 0.72 | 0.51 | 0.72 | 0.72 | +0.17 (+30.91%) | 288,966 |
31 Oct 2018 | USD | 0.63 | 0.63 | 0.5 | 0.55 | 0.55 | +0.03 (+5.77%) | 58,523 |
30 Oct 2018 | USD | 0.75 | 0.75 | 0.5 | 0.52 | 0.52 | -0.23 (-30.67%) | 410,546 |
29 Oct 2018 | USD | 0.3 | 1.1 | 0.3 | 0.75 | 0.75 | +0.57 (+316.67%) | 912,666 |
26 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
25 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
23 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
22 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
19 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 50,000 |
18 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 5,833 |
17 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,000 |
16 Oct 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
15 Oct 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |