Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 0.22 | 0.2549 | 0.22 | 0.24 | 0.2314 | +0.027 (+12.68%) | 27,875 |
3 Dec 2018 | USD | 0.2001 | 0.213 | 0.2001 | 0.213 | 0.2054 | +0.008 (+3.90%) | 10,905 |
30 Nov 2018 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 0.1977 | 0.0 (0.0%) | 5,826 |
29 Nov 2018 | USD | 0.198 | 0.205 | 0.198 | 0.205 | 0.1977 | -0.006 (-2.80%) | 12,475 |
28 Nov 2018 | USD | 0.187 | 0.2139 | 0.187 | 0.2109 | 0.2034 | +0.006 (+2.98%) | 45,050 |
27 Nov 2018 | USD | 0.2048 | 0.2048 | 0.2048 | 0.2048 | 0.1975 | +0.005 (+2.40%) | 1,250 |
26 Nov 2018 | USD | 0.21 | 0.2105 | 0.2 | 0.2 | 0.1929 | -0.019 (-8.68%) | 111,298 |
23 Nov 2018 | USD | 0.225 | 0.225 | 0.21 | 0.219 | 0.2112 | -0.004 (-1.79%) | 32,904 |
22 Nov 2018 | USD | 0.223 | 0.223 | 0.223 | 0.223 | 0.215 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.2315 | 0.2315 | 0.223 | 0.223 | 0.215 | -0.015 (-6.22%) | 18,500 |
20 Nov 2018 | USD | 0.2283 | 0.2378 | 0.2283 | 0.2378 | 0.2293 | +0.001 (+0.34%) | 6,540 |
19 Nov 2018 | USD | 0.2665 | 0.2665 | 0.237 | 0.237 | 0.2285 | -0.035 (-12.80%) | 79,600 |
16 Nov 2018 | USD | 0.2739 | 0.2754 | 0.264 | 0.2718 | 0.2621 | -0.003 (-1.24%) | 12,200 |
15 Nov 2018 | USD | 0.2752 | 0.2752 | 0.2752 | 0.2752 | 0.2654 | -0.003 (-0.90%) | 6,013 |
14 Nov 2018 | USD | 0.2758 | 0.2777 | 0.2758 | 0.2777 | 0.2678 | -0.004 (-1.38%) | 5,236 |
13 Nov 2018 | USD | 0.2816 | 0.2816 | 0.2816 | 0.2816 | 0.2716 | 0.0 (0.0%) | 0 |
12 Nov 2018 | USD | 0.28 | 0.2816 | 0.2698 | 0.2816 | 0.2716 | +0.011 (+4.26%) | 36,000 |
9 Nov 2018 | USD | 0.2749 | 0.2749 | 0.2701 | 0.2701 | 0.2605 | -0.005 (-1.75%) | 29,450 |
8 Nov 2018 | USD | 0.2747 | 0.2844 | 0.2675 | 0.2749 | 0.2651 | -0.01 (-3.58%) | 64,123 |
7 Nov 2018 | USD | 0.2799 | 0.2851 | 0.2799 | 0.2851 | 0.2749 | +0.005 (+1.86%) | 48,108 |
6 Nov 2018 | USD | 0.2782 | 0.2849 | 0.2727 | 0.2799 | 0.2699 | +0.001 (+0.32%) | 10,476 |
5 Nov 2018 | USD | 0.279 | 0.279 | 0.279 | 0.279 | 0.269 | +0.015 (+5.68%) | 6,000 |
2 Nov 2018 | USD | 0.266 | 0.266 | 0.264 | 0.264 | 0.2546 | +0.001 (+0.23%) | 11,990 |
1 Nov 2018 | USD | 0.246 | 0.2634 | 0.246 | 0.2634 | 0.254 | +0.036 (+15.63%) | 56,500 |
31 Oct 2018 | USD | 0.2401 | 0.246 | 0.2278 | 0.2278 | 0.2197 | -0.021 (-8.51%) | 110,350 |
30 Oct 2018 | USD | 0.2647 | 0.2647 | 0.249 | 0.249 | 0.2401 | -0.025 (-9.02%) | 12,627 |
29 Oct 2018 | USD | 0.2614 | 0.2765 | 0.2572 | 0.2737 | 0.2639 | +0.014 (+5.27%) | 34,537 |
26 Oct 2018 | USD | 0.2616 | 0.274 | 0.2424 | 0.26 | 0.2507 | -0.015 (-5.45%) | 13,260 |
25 Oct 2018 | USD | 0.2599 | 0.275 | 0.2599 | 0.275 | 0.2652 | +0.025 (+10%) | 1,200 |
24 Oct 2018 | USD | 0.259 | 0.259 | 0.2394 | 0.25 | 0.2411 | -0.008 (-3.06%) | 94,500 |