Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | USD | 0.0141 | 0.0141 | 0.0136 | 0.0138 | 0.0138 | -0 (-2.13%) | 652,024 |
2 Oct 2018 | USD | 0.0143 | 0.0147 | 0.014 | 0.0141 | 0.0141 | -0 (-2.08%) | 922,027 |
1 Oct 2018 | USD | 0.0142 | 0.0146 | 0.014 | 0.0144 | 0.0144 | +0 (+1.41%) | 1,466,520 |
30 Sep 2018 | USD | 0.0147 | 0.0148 | 0.014 | 0.0142 | 0.0142 | -0.001 (-3.40%) | 1,524,210 |
29 Sep 2018 | USD | 0.0137 | 0.0153 | 0.0129 | 0.0147 | 0.0147 | +0.001 (+5.00%) | 2,452,290 |
28 Sep 2018 | USD | 0.0143 | 0.0145 | 0.0134 | 0.014 | 0.014 | -0 (-2.10%) | 3,903,940 |
27 Sep 2018 | USD | 0.0132 | 0.0151 | 0.0131 | 0.0143 | 0.0143 | +0.001 (+6.72%) | 4,020,850 |
26 Sep 2018 | USD | 0.0141 | 0.0147 | 0.0129 | 0.0134 | 0.0134 | -0.001 (-4.96%) | 1,859,480 |
25 Sep 2018 | USD | 0.0154 | 0.0157 | 0.0138 | 0.0141 | 0.0141 | -0.002 (-10.76%) | 5,434,220 |
24 Sep 2018 | USD | 0.017 | 0.0171 | 0.0157 | 0.0158 | 0.0158 | -0.001 (-7.06%) | 3,987,630 |
23 Sep 2018 | USD | 0.016 | 0.018 | 0.0158 | 0.017 | 0.017 | +0.001 (+5.59%) | 4,640,770 |
22 Sep 2018 | USD | 0.016 | 0.0169 | 0.0151 | 0.0161 | 0.0161 | +0 (+1.26%) | 4,711,370 |
21 Sep 2018 | USD | 0.0159 | 0.0163 | 0.0149 | 0.0159 | 0.0159 | +0 (+0.63%) | 4,241,440 |
20 Sep 2018 | USD | 0.0154 | 0.0159 | 0.0148 | 0.0158 | 0.0158 | +0 (+2.60%) | 2,577,400 |
19 Sep 2018 | USD | 0.0148 | 0.0161 | 0.0142 | 0.0154 | 0.0154 | +0 (+0.65%) | 1,910,800 |
18 Sep 2018 | USD | 0.0124 | 0.0156 | 0.0122 | 0.0153 | 0.0153 | +0.003 (+20.47%) | 1,227,890 |
17 Sep 2018 | USD | 0.0141 | 0.0154 | 0.0122 | 0.0127 | 0.0127 | -0.001 (-9.93%) | 760,032 |
16 Sep 2018 | USD | 0.0136 | 0.0142 | 0.013 | 0.0141 | 0.0141 | +0 (+2.17%) | 404,955 |
15 Sep 2018 | USD | 0.0144 | 0.0151 | 0.0125 | 0.0138 | 0.0138 | -0.001 (-4.83%) | 1,290,500 |
14 Sep 2018 | USD | 0.0148 | 0.0152 | 0.0139 | 0.0145 | 0.0145 | -0 (-2.68%) | 853,532 |
13 Sep 2018 | USD | 0.0124 | 0.0151 | 0.0124 | 0.0149 | 0.0149 | +0.003 (+20.16%) | 5,505,300 |
12 Sep 2018 | USD | 0.0127 | 0.0127 | 0.0114 | 0.0124 | 0.0124 | -0 (-2.36%) | 2,837,370 |
11 Sep 2018 | USD | 0.0141 | 0.0143 | 0.0126 | 0.0127 | 0.0127 | -0.002 (-11.19%) | 2,944,750 |
10 Sep 2018 | USD | 0.0138 | 0.0149 | 0.0118 | 0.0143 | 0.0143 | +0.001 (+3.62%) | 2,223,820 |
9 Sep 2018 | USD | 0.0129 | 0.0143 | 0.0123 | 0.0138 | 0.0138 | +0.001 (+6.15%) | 1,799,370 |
8 Sep 2018 | USD | 0.0155 | 0.0156 | 0.0124 | 0.013 | 0.013 | -0.003 (-16.13%) | 1,490,040 |
7 Sep 2018 | USD | 0.0166 | 0.0169 | 0.0153 | 0.0155 | 0.0155 | -0.001 (-6.63%) | 1,535,640 |
6 Sep 2018 | USD | 0.0186 | 0.0188 | 0.0163 | 0.0166 | 0.0166 | -0.002 (-12.17%) | 3,441,010 |
5 Sep 2018 | USD | 0.02 | 0.0203 | 0.018 | 0.0189 | 0.0189 | -0.001 (-5.97%) | 2,802,560 |
4 Sep 2018 | USD | 0.0204 | 0.0211 | 0.0199 | 0.0201 | 0.0201 | -0 (-1.47%) | 3,414,470 |