Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | USD | 0.0701 | 0.0729 | 0.0613 | 0.0729 | 0.0729 | -0.005 (-6.54%) | 29,400 |
26 Oct 2018 | USD | 0.07 | 0.078 | 0.07 | 0.078 | 0.078 | 0.0 (0.0%) | 19,500 |
25 Oct 2018 | USD | 0.08 | 0.08 | 0.078 | 0.078 | 0.078 | -0.004 (-5.45%) | 47,000 |
24 Oct 2018 | USD | 0.08 | 0.0825 | 0.08 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 72,936 |
23 Oct 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 32,700 |
22 Oct 2018 | USD | 0.09 | 0.09 | 0.082 | 0.085 | 0.085 | 0.0 (0.0%) | 34,290 |
19 Oct 2018 | USD | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | +0.003 (+3.91%) | 82,571 |
18 Oct 2018 | USD | 0.085 | 0.09 | 0.0818 | 0.0818 | 0.0818 | -0.001 (-0.85%) | 202,550 |
17 Oct 2018 | USD | 0.075 | 0.0825 | 0.075 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 274,755 |
16 Oct 2018 | USD | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 74,445 |
15 Oct 2018 | USD | 0.0733 | 0.08 | 0.0715 | 0.08 | 0.08 | +0.001 (+1.27%) | 126,379 |
12 Oct 2018 | USD | 0.08 | 0.08 | 0.0734 | 0.079 | 0.079 | -0.001 (-1.25%) | 212,703 |
11 Oct 2018 | USD | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.01 (+14.29%) | 281,465 |
10 Oct 2018 | USD | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 120,145 |
9 Oct 2018 | USD | 0.066 | 0.07 | 0.066 | 0.07 | 0.07 | +0.002 (+2.94%) | 158,800 |
8 Oct 2018 | USD | 0.07 | 0.07 | 0.068 | 0.068 | 0.068 | 0.0 (0.0%) | 137,400 |
5 Oct 2018 | USD | 0.07 | 0.07 | 0.068 | 0.068 | 0.068 | +0.009 (+15.25%) | 122,000 |
4 Oct 2018 | USD | 0.06 | 0.06 | 0.055 | 0.059 | 0.059 | -0.001 (-1.67%) | 222,542 |
3 Oct 2018 | USD | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | +0.01 (+20%) | 96,000 |
2 Oct 2018 | USD | 0.0411 | 0.05 | 0.0411 | 0.05 | 0.05 | 0.0 (0.0%) | 5,115 |
1 Oct 2018 | USD | 0.0497 | 0.05 | 0.0497 | 0.05 | 0.05 | +0 (+0.60%) | 12,000 |
28 Sep 2018 | USD | 0.0498 | 0.0498 | 0.0454 | 0.0497 | 0.0497 | +0.002 (+4.63%) | 27,750 |
27 Sep 2018 | USD | 0.045 | 0.0475 | 0.044 | 0.0475 | 0.0475 | +0.004 (+7.95%) | 142,876 |
26 Sep 2018 | USD | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0.0 (0.0%) | 0 |
25 Sep 2018 | USD | 0.038 | 0.045 | 0.038 | 0.044 | 0.044 | +0.005 (+12.82%) | 106,651 |
24 Sep 2018 | USD | 0.0381 | 0.04 | 0.038 | 0.039 | 0.039 | +0.001 (+2.63%) | 16,200 |
21 Sep 2018 | USD | 0.0412 | 0.0434 | 0.038 | 0.038 | 0.038 | -0.006 (-13.04%) | 169,270 |
20 Sep 2018 | USD | 0.0384 | 0.05 | 0.0384 | 0.0437 | 0.0437 | +0.006 (+15%) | 185,000 |
19 Sep 2018 | USD | 0.0379 | 0.038 | 0.0379 | 0.038 | 0.038 | +0.001 (+1.88%) | 91,000 |
18 Sep 2018 | USD | 0.039 | 0.039 | 0.0361 | 0.0373 | 0.0373 | -0.003 (-6.75%) | 126,500 |