Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2018 | USD | 0.5 | 0.51 | 0.455 | 0.47 | 0.47 | +0.011 (+2.40%) | 302,839 |
23 Nov 2018 | USD | 0.475 | 0.49 | 0.45 | 0.459 | 0.459 | -0.022 (-4.57%) | 97,691 |
22 Nov 2018 | USD | 0.481 | 0.481 | 0.481 | 0.481 | 0.481 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.49 | 0.495 | 0.44 | 0.481 | 0.481 | +0.031 (+6.89%) | 404,709 |
20 Nov 2018 | USD | 0.3655 | 0.5 | 0.3411 | 0.45 | 0.45 | +0.07 (+18.42%) | 1,105,981 |
19 Nov 2018 | USD | 0.42 | 0.44 | 0.35 | 0.38 | 0.38 | -0.02 (-5%) | 470,984 |
16 Nov 2018 | USD | 0.445 | 0.46 | 0.385 | 0.4 | 0.4 | -0.04 (-9.09%) | 276,766 |
15 Nov 2018 | USD | 0.4125 | 0.44 | 0.395 | 0.44 | 0.44 | +0.03 (+7.32%) | 508,865 |
14 Nov 2018 | USD | 0.495 | 0.495 | 0.41 | 0.41 | 0.41 | -0.079 (-16.07%) | 945,635 |
13 Nov 2018 | USD | 0.51 | 0.51 | 0.4605 | 0.4885 | 0.4885 | +0.034 (+7.36%) | 295,437 |
12 Nov 2018 | USD | 0.5 | 0.565 | 0.451 | 0.455 | 0.455 | -0.055 (-10.78%) | 327,417 |
9 Nov 2018 | USD | 0.5485 | 0.565 | 0.461 | 0.51 | 0.51 | -0.035 (-6.42%) | 1,085,990 |
8 Nov 2018 | USD | 0.44 | 0.578 | 0.42 | 0.545 | 0.545 | +0.165 (+43.42%) | 3,859,781 |
7 Nov 2018 | USD | 0.399 | 0.43 | 0.38 | 0.38 | 0.38 | -0.003 (-0.76%) | 448,641 |
6 Nov 2018 | USD | 0.3999 | 0.4351 | 0.3811 | 0.3829 | 0.3829 | +0.021 (+5.89%) | 369,556 |
5 Nov 2018 | USD | 0.35 | 0.42 | 0.35 | 0.3616 | 0.3616 | +0.022 (+6.35%) | 380,038 |
2 Nov 2018 | USD | 0.3545 | 0.3689 | 0.325 | 0.34 | 0.34 | -0.015 (-4.28%) | 288,262 |
1 Nov 2018 | USD | 0.3875 | 0.41 | 0.325 | 0.3552 | 0.3552 | -0.035 (-8.92%) | 497,827 |
31 Oct 2018 | USD | 0.4275 | 0.43 | 0.05 | 0.39 | 0.39 | -0.035 (-8.24%) | 375,118 |
30 Oct 2018 | USD | 0.4689 | 0.499 | 0.4102 | 0.425 | 0.425 | +0.005 (+1.19%) | 500,907 |
29 Oct 2018 | USD | 0.4075 | 0.4398 | 0.39 | 0.42 | 0.42 | +0.06 (+16.67%) | 731,195 |
26 Oct 2018 | USD | 0.2825 | 0.386 | 0.265 | 0.36 | 0.36 | +0.05 (+16.13%) | 895,340 |
25 Oct 2018 | USD | 0.34 | 0.393 | 0.245 | 0.31 | 0.31 | -0.05 (-13.89%) | 894,312 |
24 Oct 2018 | USD | 0.405 | 0.4299 | 0.3402 | 0.36 | 0.36 | -0.031 (-7.93%) | 353,505 |
23 Oct 2018 | USD | 0.43 | 0.43 | 0.3385 | 0.391 | 0.391 | -0.034 (-8%) | 1,108,532 |
22 Oct 2018 | USD | 0.54 | 0.54 | 0.395 | 0.425 | 0.425 | -0.105 (-19.81%) | 1,135,266 |
19 Oct 2018 | USD | 0.481 | 0.54 | 0.473 | 0.53 | 0.53 | +0.055 (+11.58%) | 1,312,252 |
18 Oct 2018 | USD | 0.47 | 0.49 | 0.4494 | 0.475 | 0.475 | +0.045 (+10.47%) | 849,228 |
17 Oct 2018 | USD | 0.483 | 0.499 | 0.38 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,199,422 |
16 Oct 2018 | USD | 0.54 | 0.6 | 0.3636 | 0.42 | 0.42 | -0.12 (-22.22%) | 1,456,236 |