Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.48 | 0.48 | 0.4 | 0.42 | 6.3 | -0.04 (-8.70%) | 28,189 |
6 Dec 2018 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 6.9 | -0.025 (-5.17%) | 15,471 |
4 Dec 2018 | USD | 0.5008 | 0.515 | 0.48 | 0.4851 | 7.2765 | -0.03 (-5.81%) | 9,281 |
3 Dec 2018 | USD | 0.52 | 0.522 | 0.51 | 0.515 | 7.725 | +0.009 (+1.86%) | 12,283 |
30 Nov 2018 | USD | 0.5252 | 0.5299 | 0.5 | 0.5056 | 7.584 | -0.019 (-3.71%) | 12,778 |
29 Nov 2018 | USD | 0.5301 | 0.54 | 0.5101 | 0.5251 | 7.8765 | -0.006 (-1.07%) | 11,139 |
28 Nov 2018 | USD | 0.561 | 0.5671 | 0.47 | 0.5308 | 7.962 | -0.028 (-5.06%) | 29,812 |
27 Nov 2018 | USD | 0.58 | 0.58 | 0.54 | 0.5591 | 8.3865 | -0.011 (-1.91%) | 20,501 |
26 Nov 2018 | USD | 0.525 | 0.58 | 0.522 | 0.57 | 8.55 | +0.029 (+5.38%) | 20,997 |
23 Nov 2018 | USD | 0.5663 | 0.5775 | 0.54 | 0.5409 | 8.1135 | -0.029 (-5.11%) | 18,203 |
22 Nov 2018 | USD | 0.57 | 0.57 | 0.57 | 0.57 | 8.55 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.53 | 0.58 | 0.53 | 0.57 | 8.55 | +0.04 (+7.57%) | 33,305 |
20 Nov 2018 | USD | 0.548 | 0.579 | 0.5201 | 0.5299 | 7.9485 | +0.003 (+0.61%) | 45,052 |
19 Nov 2018 | USD | 0.48 | 0.5897 | 0.4799 | 0.5267 | 7.9005 | +0.047 (+9.75%) | 88,848 |
16 Nov 2018 | USD | 0.475 | 0.4885 | 0.4211 | 0.4799 | 7.1985 | +0.005 (+1.03%) | 55,425 |
15 Nov 2018 | USD | 0.401 | 0.488 | 0.4 | 0.475 | 7.125 | +0.045 (+10.47%) | 105,589 |
14 Nov 2018 | USD | 0.46 | 0.47 | 0.3955 | 0.43 | 6.45 | +0.01 (+2.38%) | 346,221 |
13 Nov 2018 | USD | 0.4654 | 0.64 | 0.405 | 0.42 | 6.3 | +0.108 (+34.66%) | 2,078,668 |
12 Nov 2018 | USD | 0.3111 | 0.33 | 0.305 | 0.3119 | 4.6785 | -0.008 (-2.53%) | 7,238 |
9 Nov 2018 | USD | 0.32 | 0.33 | 0.315 | 0.32 | 4.8 | +0.005 (+1.59%) | 7,338 |
8 Nov 2018 | USD | 0.3201 | 0.3479 | 0.315 | 0.315 | 4.725 | -0.014 (-4.37%) | 5,867 |
7 Nov 2018 | USD | 0.3403 | 0.3526 | 0.3201 | 0.3294 | 4.941 | -0.017 (-4.77%) | 10,801 |
6 Nov 2018 | USD | 0.34 | 0.3642 | 0.34 | 0.3459 | 5.1885 | -0.014 (-3.92%) | 5,144 |
5 Nov 2018 | USD | 0.3528 | 0.3681 | 0.34 | 0.36 | 5.4 | +0.001 (+0.36%) | 25,145 |
2 Nov 2018 | USD | 0.32 | 0.38 | 0.315 | 0.3587 | 5.3805 | +0.025 (+7.36%) | 53,248 |
1 Nov 2018 | USD | 0.335 | 0.34 | 0.3045 | 0.3341 | 5.0115 | +0.024 (+7.77%) | 35,019 |
31 Oct 2018 | USD | 0.3024 | 0.32 | 0.2919 | 0.31 | 4.65 | +0.03 (+10.64%) | 31,891 |
30 Oct 2018 | USD | 0.32 | 0.3398 | 0.28 | 0.2802 | 4.203 | -0.022 (-7.37%) | 85,187 |
29 Oct 2018 | USD | 0.29 | 0.325 | 0.28 | 0.3025 | 4.5375 | +0.015 (+5.33%) | 63,465 |
26 Oct 2018 | USD | 0.295 | 0.3 | 0.28 | 0.2872 | 4.308 | -0 (-0.10%) | 25,066 |