Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2018 | USD | 0.0973 | 0.1201 | 0.0973 | 0.1097 | 0.1097 | +0.012 (+12.74%) | 114,283 |
30 Nov 2018 | USD | 0.1509 | 0.1687 | 0.0905 | 0.0973 | 0.0973 | -0.069 (-41.63%) | 1,731 |
29 Nov 2018 | USD | 0.0906 | 0.1667 | 0.0884 | 0.1667 | 0.1667 | +0.076 (+84.20%) | 263,504 |
28 Nov 2018 | USD | 0.158 | 0.1633 | 0.0897 | 0.0905 | 0.0905 | -0.068 (-42.72%) | 17,099 |
27 Nov 2018 | USD | 0.0977 | 0.1611 | 0.0899 | 0.158 | 0.158 | +0.061 (+62.55%) | 99,405 |
26 Nov 2018 | USD | 0.1073 | 0.1092 | 0.0893 | 0.0972 | 0.0972 | -0.01 (-9.41%) | 69,759 |
25 Nov 2018 | USD | 0.1066 | 0.1117 | 0.0832 | 0.1073 | 0.1073 | +0 (+0.37%) | 159,545 |
24 Nov 2018 | USD | 0.1314 | 0.135 | 0.1069 | 0.1069 | 0.1069 | -0.025 (-18.65%) | 22,068 |
23 Nov 2018 | USD | 0.2028 | 0.2028 | 0.124 | 0.1314 | 0.1314 | -0.072 (-35.40%) | 33,728 |
22 Nov 2018 | USD | 0.2089 | 0.2091 | 0.1737 | 0.2034 | 0.2034 | -0.006 (-2.73%) | 190,263 |
21 Nov 2018 | USD | 0.2253 | 0.2253 | 0.175 | 0.2091 | 0.2091 | -0.019 (-8.21%) | 91,625 |
20 Nov 2018 | USD | 0.6524 | 0.6944 | 0.1702 | 0.2278 | 0.2278 | -0.261 (-53.42%) | 295,136 |
19 Nov 2018 | USD | 0.2035 | 0.4891 | 0.1565 | 0.4891 | 0.4891 | +0.286 (+140.46%) | 519,862 |
18 Nov 2018 | USD | 0.1757 | 0.2138 | 0.1702 | 0.2034 | 0.2034 | +0.028 (+15.77%) | 52,191 |
17 Nov 2018 | USD | 0.2234 | 0.2535 | 0.1732 | 0.1757 | 0.1757 | -0.048 (-21.39%) | 31,917 |
16 Nov 2018 | USD | 0.2704 | 0.2712 | 0.2112 | 0.2235 | 0.2235 | -0.046 (-17.13%) | 292,904 |
15 Nov 2018 | USD | 0.3637 | 0.3774 | 0.2397 | 0.2697 | 0.2697 | -0.094 (-25.85%) | 295 |
14 Nov 2018 | USD | 0.3071 | 0.4093 | 0.2246 | 0.3637 | 0.3637 | +0.057 (+18.47%) | 148,519 |
13 Nov 2018 | USD | 0.3562 | 0.3759 | 0.2732 | 0.307 | 0.307 | -0.049 (-13.79%) | 33,678 |
12 Nov 2018 | USD | 0.3673 | 0.5739 | 0.3287 | 0.3561 | 0.3561 | -0.011 (-3.00%) | 43,861 |
11 Nov 2018 | USD | 0.2872 | 0.3762 | 0.2381 | 0.3671 | 0.3671 | +0.08 (+27.78%) | 37,580 |
10 Nov 2018 | USD | 0.2961 | 0.3167 | 0.2643 | 0.2873 | 0.2873 | -0.009 (-2.97%) | 43,613 |
9 Nov 2018 | USD | 0.3401 | 0.3402 | 0.2958 | 0.2961 | 0.2961 | -0.044 (-12.94%) | 64,019 |
8 Nov 2018 | USD | 0.4489 | 0.449 | 0.3261 | 0.3401 | 0.3401 | -0.109 (-24.27%) | 47,448 |
7 Nov 2018 | USD | 0.4394 | 0.5007 | 0.3908 | 0.4491 | 0.4491 | +0.006 (+1.35%) | 50,782 |
6 Nov 2018 | USD | 0.4674 | 0.496 | 0.4016 | 0.4431 | 0.4431 | -0.024 (-5.20%) | 84,822 |
5 Nov 2018 | USD | 0.3883 | 0.5017 | 0.3848 | 0.4674 | 0.4674 | +0.079 (+20.46%) | 54,710 |
4 Nov 2018 | USD | 0.4712 | 0.4714 | 0.3768 | 0.388 | 0.388 | -0.056 (-12.65%) | 75,977 |
3 Nov 2018 | USD | 0.4537 | 0.511 | 0.3511 | 0.4442 | 0.4442 | -0.009 (-2.07%) | 38,194 |
2 Nov 2018 | USD | 0.543 | 0.5553 | 0.4502 | 0.4536 | 0.4536 | -0.089 (-16.46%) | 141,357 |