Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | USD | 0.0472 | 0.0509 | 0.0472 | 0.0509 | 2.545 | -0.003 (-5.21%) | 7,000 |
12 Dec 2018 | USD | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 2.685 | 0.0 (0.0%) | 0 |
11 Dec 2018 | USD | 0.055 | 0.055 | 0.0537 | 0.0537 | 2.685 | -0.004 (-6.77%) | 21,474 |
10 Dec 2018 | USD | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 2.88 | 0.0 (0.0%) | 0 |
7 Dec 2018 | USD | 0.051 | 0.058 | 0.051 | 0.0576 | 2.88 | +0.003 (+4.73%) | 71,026 |
6 Dec 2018 | USD | 0.0636 | 0.0636 | 0.055 | 0.055 | 2.75 | -0.001 (-0.90%) | 11,100 |
4 Dec 2018 | USD | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 2.775 | 0.0 (0.0%) | 0 |
3 Dec 2018 | USD | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 2.775 | +0.001 (+1.09%) | 300 |
30 Nov 2018 | USD | 0.065 | 0.0658 | 0.0549 | 0.0549 | 2.745 | -0.01 (-15.15%) | 166,690 |
29 Nov 2018 | USD | 0.0647 | 0.0647 | 0.0647 | 0.0647 | 3.235 | 0.0 (0.0%) | 0 |
28 Nov 2018 | USD | 0.065 | 0.065 | 0.0647 | 0.0647 | 3.235 | -0 (-0.46%) | 17,800 |
27 Nov 2018 | USD | 0.0601 | 0.065 | 0.0601 | 0.065 | 3.25 | +0.002 (+3.67%) | 4,150 |
26 Nov 2018 | USD | 0.073 | 0.073 | 0.0627 | 0.0627 | 3.135 | +0 (+0.32%) | 18,700 |
23 Nov 2018 | USD | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 3.125 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 3.125 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0689 | 0.0733 | 0.0625 | 0.0625 | 3.125 | +0.002 (+3.99%) | 16,416 |
20 Nov 2018 | USD | 0.0601 | 0.0601 | 0.0601 | 0.0601 | 3.005 | -0.007 (-10.70%) | 2,500 |
19 Nov 2018 | USD | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 3.365 | 0.0 (0.0%) | 0 |
16 Nov 2018 | USD | 0.0777 | 0.0789 | 0.0673 | 0.0673 | 3.365 | +0.006 (+9.08%) | 17,900 |
15 Nov 2018 | USD | 0.0591 | 0.0628 | 0.0591 | 0.0617 | 3.085 | -0.001 (-0.96%) | 14,930 |
14 Nov 2018 | USD | 0.0623 | 0.0623 | 0.0623 | 0.0623 | 3.115 | -0.008 (-11%) | 100 |
13 Nov 2018 | USD | 0.073 | 0.073 | 0.07 | 0.07 | 3.5 | -0.003 (-4.11%) | 10,000 |
12 Nov 2018 | USD | 0.0731 | 0.0769 | 0.073 | 0.073 | 3.65 | +0.006 (+8.31%) | 15,311 |
9 Nov 2018 | USD | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 3.37 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 3.37 | +0 (+0.60%) | 562 |
7 Nov 2018 | USD | 0.087 | 0.087 | 0.067 | 0.067 | 3.35 | -0.018 (-20.99%) | 151,800 |
6 Nov 2018 | USD | 0.0812 | 0.0848 | 0.0771 | 0.0848 | 4.24 | +0.01 (+13.07%) | 43,010 |
5 Nov 2018 | USD | 0.0786 | 0.0856 | 0.075 | 0.075 | 3.75 | -0.003 (-3.85%) | 20,000 |
2 Nov 2018 | USD | 0.0702 | 0.078 | 0.0702 | 0.078 | 3.9 | +0.016 (+25.81%) | 72,000 |
1 Nov 2018 | USD | 0.062 | 0.062 | 0.062 | 0.062 | 3.1 | 0.0 (0.0%) | 771 |