Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 0.0559 | 0.0622 | 0.0524 | 0.062 | 3.1 | +0.006 (+10.91%) | 273,705 |
30 Oct 2018 | USD | 0.0627 | 0.0627 | 0.0559 | 0.0559 | 2.795 | -0.008 (-12.66%) | 8,350 |
29 Oct 2018 | USD | 0.064 | 0.064 | 0.064 | 0.064 | 3.2 | -0.003 (-3.76%) | 16,000 |
26 Oct 2018 | USD | 0.0542 | 0.0665 | 0.0542 | 0.0665 | 3.325 | +0.003 (+4.23%) | 36,346 |
25 Oct 2018 | USD | 0.0614 | 0.0638 | 0.06 | 0.0638 | 3.19 | -0.006 (-9.12%) | 9,200 |
24 Oct 2018 | USD | 0.0749 | 0.0749 | 0.0702 | 0.0702 | 3.51 | +0 (+0.29%) | 18,500 |
23 Oct 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 3.5 | +0 (+0.14%) | 60,000 |
22 Oct 2018 | USD | 0.0779 | 0.0779 | 0.0698 | 0.0699 | 3.495 | -0.008 (-10.27%) | 14,450 |
19 Oct 2018 | USD | 0.0744 | 0.0779 | 0.069 | 0.0779 | 3.895 | +0.004 (+6.13%) | 51,500 |
18 Oct 2018 | USD | 0.062 | 0.0734 | 0.062 | 0.0734 | 3.67 | +0.003 (+3.97%) | 13,100 |
17 Oct 2018 | USD | 0.0705 | 0.072 | 0.0626 | 0.0706 | 3.53 | -0.004 (-5.87%) | 35,277 |
16 Oct 2018 | USD | 0.08 | 0.08 | 0.0684 | 0.075 | 3.75 | -0.011 (-12.69%) | 46,144 |
15 Oct 2018 | USD | 0.0777 | 0.0859 | 0.0756 | 0.0859 | 4.295 | +0.004 (+5.01%) | 110,000 |
12 Oct 2018 | USD | 0.087 | 0.087 | 0.0818 | 0.0818 | 4.09 | +0.007 (+8.92%) | 5,350 |
11 Oct 2018 | USD | 0.083 | 0.086 | 0.0751 | 0.0751 | 3.755 | -0.014 (-15.90%) | 12,310 |
10 Oct 2018 | USD | 0.0868 | 0.0893 | 0.083 | 0.0893 | 4.465 | +0.002 (+2.29%) | 135,000 |
9 Oct 2018 | USD | 0.088 | 0.088 | 0.0873 | 0.0873 | 4.365 | -0.013 (-12.70%) | 28,408 |
8 Oct 2018 | USD | 0.079 | 0.103 | 0.079 | 0.1 | 5 | +0.001 (+0.91%) | 18,300 |
5 Oct 2018 | USD | 0.0948 | 0.0991 | 0.0948 | 0.0991 | 4.955 | +0.001 (+1.12%) | 10,500 |
4 Oct 2018 | USD | 0.098 | 0.098 | 0.0964 | 0.098 | 4.9 | +0.003 (+2.94%) | 36,244 |
3 Oct 2018 | USD | 0.0842 | 0.0952 | 0.0842 | 0.0952 | 4.76 | +0.003 (+3.14%) | 8,525 |
2 Oct 2018 | USD | 0.0964 | 0.0964 | 0.0877 | 0.0923 | 4.615 | -0.003 (-2.84%) | 16,563 |
1 Oct 2018 | USD | 0.092 | 0.88 | 0.0883 | 0.095 | 4.75 | -0.006 (-6.31%) | 17,337 |
28 Sep 2018 | USD | 0.1014 | 0.1014 | 0.1014 | 0.1014 | 5.07 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 0.09 | 0.1019 | 0.09 | 0.1014 | 5.07 | +0.017 (+20.43%) | 7,152 |
26 Sep 2018 | USD | 0.09 | 0.09 | 0.0842 | 0.0842 | 4.21 | -0.011 (-11.18%) | 5,240 |
25 Sep 2018 | USD | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 4.74 | -0.008 (-7.96%) | 5,015 |
24 Sep 2018 | USD | 0.1039 | 0.1039 | 0.103 | 0.103 | 5.15 | -0.008 (-7.21%) | 462 |
21 Sep 2018 | USD | 0.0988 | 0.111 | 0.0988 | 0.111 | 5.55 | +0.01 (+10.12%) | 67,000 |
20 Sep 2018 | USD | 0.0911 | 0.1008 | 0.0911 | 0.1008 | 5.04 | +0 (+0.20%) | 11,000 |