Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | USD | 0.0894 | 0.0894 | 0.073 | 0.084 | 0.252 | -0.01 (-10.26%) | 13,500 |
25 Sep 2018 | USD | 0.0753 | 0.0974 | 0.0753 | 0.0936 | 0.2808 | -0.008 (-7.60%) | 199,100 |
24 Sep 2018 | USD | 0.0962 | 0.1054 | 0.0962 | 0.1013 | 0.3039 | +0.004 (+4.43%) | 180,000 |
21 Sep 2018 | USD | 0.088 | 0.097 | 0.0879 | 0.097 | 0.291 | +0.009 (+10.23%) | 36,800 |
20 Sep 2018 | USD | 0.094 | 0.0978 | 0.088 | 0.088 | 0.264 | -0.004 (-4.35%) | 167,000 |
19 Sep 2018 | USD | 0.092 | 0.092 | 0.092 | 0.092 | 0.276 | +0.002 (+2.22%) | 10,000 |
18 Sep 2018 | USD | 0.09 | 0.0972 | 0.0838 | 0.09 | 0.27 | +0.011 (+13.35%) | 133,730 |
17 Sep 2018 | USD | 0.0794 | 0.0794 | 0.0794 | 0.0794 | 0.2382 | -0.018 (-18.06%) | 1,000 |
14 Sep 2018 | USD | 0.0835 | 0.0969 | 0.0835 | 0.0969 | 0.2907 | +0.015 (+18.17%) | 49,000 |
13 Sep 2018 | USD | 0.0901 | 0.0961 | 0.0816 | 0.082 | 0.246 | -0.008 (-8.89%) | 115,000 |
12 Sep 2018 | USD | 0.095 | 0.095 | 0.09 | 0.09 | 0.27 | -0.005 (-5.66%) | 31,000 |
11 Sep 2018 | USD | 0.0971 | 0.0971 | 0.0954 | 0.0954 | 0.2862 | +0.007 (+8.41%) | 19,700 |
10 Sep 2018 | USD | 0.085 | 0.0997 | 0.085 | 0.088 | 0.264 | +0.006 (+7.32%) | 46,000 |
7 Sep 2018 | USD | 0.0998 | 0.0998 | 0.082 | 0.082 | 0.246 | -0.006 (-6.82%) | 28,944 |
6 Sep 2018 | USD | 0.0995 | 0.0995 | 0.085 | 0.088 | 0.264 | -0.008 (-8.43%) | 22,100 |
5 Sep 2018 | USD | 0.094 | 0.1 | 0.082 | 0.0961 | 0.2883 | +0.002 (+2.02%) | 172,295 |
4 Sep 2018 | USD | 0.1042 | 0.1048 | 0.0923 | 0.0942 | 0.2826 | +0.001 (+1.29%) | 162,240 |
3 Sep 2018 | USD | 0.093 | 0.093 | 0.093 | 0.093 | 0.279 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.0991 | 0.1084 | 0.0859 | 0.093 | 0.279 | +0.001 (+0.54%) | 948,064 |
30 Aug 2018 | USD | 0.087 | 0.0988 | 0.08 | 0.0925 | 0.2775 | +0.006 (+7.56%) | 255,436 |
29 Aug 2018 | USD | 0.08 | 0.0875 | 0.07 | 0.086 | 0.258 | +0.016 (+22.86%) | 130,500 |
28 Aug 2018 | USD | 0.069 | 0.0807 | 0.069 | 0.07 | 0.21 | 0.0 (0.0%) | 71,159 |
27 Aug 2018 | USD | 0.068 | 0.07 | 0.068 | 0.07 | 0.21 | -0.008 (-10.26%) | 3,000 |
24 Aug 2018 | USD | 0.073 | 0.08 | 0.073 | 0.078 | 0.234 | +0.001 (+1.69%) | 270,000 |
23 Aug 2018 | USD | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.2301 | 0.0 (0.0%) | 0 |
22 Aug 2018 | USD | 0.0767 | 0.0767 | 0.0767 | 0.0767 | 0.2301 | 0.0 (0.0%) | 0 |
21 Aug 2018 | USD | 0.083 | 0.085 | 0.0767 | 0.0767 | 0.2301 | -0.002 (-2.91%) | 117,700 |
20 Aug 2018 | USD | 0.0645 | 0.087 | 0.063 | 0.079 | 0.237 | +0.01 (+14.99%) | 182,100 |
17 Aug 2018 | USD | 0.0721 | 0.0721 | 0.0687 | 0.0687 | 0.2061 | -0.001 (-1.86%) | 34,000 |
16 Aug 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.21 | +0.003 (+4.48%) | 6,000 |