Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | USD | 0.1538 | 0.1595 | 0.145 | 0.1579 | 0.1579 | +0.013 (+8.90%) | 209,144 |
7 Dec 2018 | USD | 0.14 | 0.1527 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 68,000 |
6 Dec 2018 | USD | 0.1455 | 0.1455 | 0.1397 | 0.14 | 0.14 | -0.007 (-5.08%) | 68,233 |
4 Dec 2018 | USD | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +0.006 (+4.02%) | 1,000 |
3 Dec 2018 | USD | 0.152 | 0.152 | 0.1418 | 0.1418 | 0.1418 | -0.008 (-5.47%) | 59,200 |
30 Nov 2018 | USD | 0.1462 | 0.1527 | 0.144 | 0.15 | 0.15 | 0.0 (0.0%) | 38,480 |
29 Nov 2018 | USD | 0.1517 | 0.1539 | 0.1495 | 0.15 | 0.15 | -0.003 (-1.90%) | 53,000 |
28 Nov 2018 | USD | 0.1474 | 0.154 | 0.1472 | 0.1529 | 0.1529 | -0.001 (-0.71%) | 15,000 |
27 Nov 2018 | USD | 0.1527 | 0.1643 | 0.1451 | 0.154 | 0.154 | +0.004 (+2.67%) | 203,365 |
26 Nov 2018 | USD | 0.135 | 0.15 | 0.135 | 0.15 | 0.15 | +0.015 (+11.11%) | 103,200 |
23 Nov 2018 | USD | 0.144 | 0.144 | 0.135 | 0.135 | 0.135 | -0.001 (-0.74%) | 126,000 |
22 Nov 2018 | USD | 0.136 | 0.136 | 0.136 | 0.136 | 0.136 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.14 | 0.14 | 0.136 | 0.136 | 0.136 | -0.004 (-2.86%) | 6,400 |
20 Nov 2018 | USD | 0.1418 | 0.1463 | 0.14 | 0.14 | 0.14 | -0.014 (-8.91%) | 28,725 |
19 Nov 2018 | USD | 0.145 | 0.1547 | 0.1391 | 0.1537 | 0.1537 | +0.011 (+7.78%) | 47,242 |
16 Nov 2018 | USD | 0.1426 | 0.1426 | 0.1426 | 0.1426 | 0.1426 | -0.004 (-2.40%) | 9,000 |
15 Nov 2018 | USD | 0.146 | 0.1461 | 0.1352 | 0.1461 | 0.1461 | +0 (+0.07%) | 28,450 |
14 Nov 2018 | USD | 0.1461 | 0.1462 | 0.146 | 0.146 | 0.146 | -0 (-0.07%) | 14,000 |
13 Nov 2018 | USD | 0.1461 | 0.1461 | 0.1461 | 0.1461 | 0.1461 | -0.006 (-3.88%) | 4,761 |
12 Nov 2018 | USD | 0.1579 | 0.1579 | 0.1461 | 0.152 | 0.152 | +0.003 (+2.01%) | 67,153 |
9 Nov 2018 | USD | 0.149 | 0.149 | 0.149 | 0.149 | 0.149 | +0.009 (+6.35%) | 4,050 |
8 Nov 2018 | USD | 0.1401 | 0.1401 | 0.1401 | 0.1401 | 0.1401 | -0.01 (-6.60%) | 500 |
7 Nov 2018 | USD | 0.158 | 0.158 | 0.1438 | 0.15 | 0.15 | +0.009 (+6.76%) | 113,489 |
6 Nov 2018 | USD | 0.14 | 0.1405 | 0.14 | 0.1405 | 0.1405 | +0.001 (+0.36%) | 36,647 |
5 Nov 2018 | USD | 0.1471 | 0.148 | 0.1343 | 0.14 | 0.14 | -0.005 (-3.45%) | 23,500 |
2 Nov 2018 | USD | 0.148 | 0.148 | 0.145 | 0.145 | 0.145 | +0.002 (+1.26%) | 600 |
1 Nov 2018 | USD | 0.1405 | 0.1446 | 0.1394 | 0.1432 | 0.1432 | +0.008 (+6.07%) | 43,699 |
31 Oct 2018 | USD | 0.1405 | 0.1405 | 0.1275 | 0.135 | 0.135 | -0.005 (-3.57%) | 56,031 |
30 Oct 2018 | USD | 0.1325 | 0.1401 | 0.1325 | 0.14 | 0.14 | -0.001 (-0.36%) | 79,850 |
29 Oct 2018 | USD | 0.14 | 0.1405 | 0.14 | 0.1405 | 0.1405 | +0.001 (+0.36%) | 6,000 |