Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2018 | USD | 0.42 | 0.44 | 0.4 | 0.44 | 0.44 | +0.011 (+2.56%) | 3,100 |
20 Dec 2018 | USD | 0.41 | 0.44 | 0.4 | 0.429 | 0.429 | -0.021 (-4.67%) | 8,300 |
19 Dec 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
18 Dec 2018 | USD | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,500 |
17 Dec 2018 | USD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 800 |
14 Dec 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
13 Dec 2018 | USD | 0.44 | 0.47 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 33,200 |
12 Dec 2018 | USD | 0.4 | 0.45 | 0.39 | 0.44 | 0.44 | 0.0 (0.0%) | 13,400 |
11 Dec 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
10 Dec 2018 | USD | 0.44 | 0.51 | 0.398 | 0.44 | 0.44 | +0.02 (+4.76%) | 216,293 |
7 Dec 2018 | USD | 0.44 | 0.44 | 0.39 | 0.42 | 0.42 | -0 (-0.02%) | 1,700 |
6 Dec 2018 | USD | 0.42 | 0.4201 | 0.42 | 0.4201 | 0.4201 | -0.01 (-2.30%) | 200 |
4 Dec 2018 | USD | 0.4409 | 0.47 | 0.4208 | 0.43 | 0.43 | -0.06 (-12.24%) | 46,500 |
3 Dec 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.02 (+4.26%) | 200 |
30 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
29 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 700 |
28 Nov 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
27 Nov 2018 | USD | 0.47 | 0.48 | 0.4684 | 0.48 | 0.48 | -0.02 (-4%) | 3,000 |
26 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
23 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 200 |
19 Nov 2018 | USD | 0.5 | 0.5299 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 10,700 |
16 Nov 2018 | USD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.003 (+0.47%) | 3,000 |
15 Nov 2018 | USD | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.0 (0.0%) | 0 |
14 Nov 2018 | USD | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.5474 | 0.0 (0.0%) | 0 |
13 Nov 2018 | USD | 0.5 | 0.58 | 0.5 | 0.5474 | 0.5474 | -0.013 (-2.25%) | 1,200 |
12 Nov 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.04 (+7.69%) | 900 |
9 Nov 2018 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |