Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2018 | USD | 0.157 | 0.186 | 0.157 | 0.17 | 0.17 | +0.015 (+9.68%) | 128,023 |
27 Nov 2018 | USD | 0.1472 | 0.164 | 0.1472 | 0.155 | 0.155 | +0.005 (+3.33%) | 122,121 |
26 Nov 2018 | USD | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | 66,738 |
23 Nov 2018 | USD | 0.136 | 0.147 | 0.13 | 0.13 | 0.13 | +0.006 (+4.84%) | 65,807 |
22 Nov 2018 | USD | 0.124 | 0.124 | 0.124 | 0.124 | 0.124 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.115 | 0.1717 | 0.112 | 0.124 | 0.124 | +0.004 (+3.33%) | 272,638 |
20 Nov 2018 | USD | 0.155 | 0.16 | 0.114 | 0.12 | 0.12 | -0.04 (-24.95%) | 707,440 |
19 Nov 2018 | USD | 0.1875 | 0.1875 | 0.152 | 0.1599 | 0.1599 | -0.015 (-8.63%) | 152,344 |
16 Nov 2018 | USD | 0.2 | 0.2 | 0.16 | 0.175 | 0.175 | -0.024 (-12.06%) | 252,987 |
15 Nov 2018 | USD | 0.224 | 0.224 | 0.153 | 0.199 | 0.199 | -0.031 (-13.48%) | 485,118 |
14 Nov 2018 | USD | 0.24 | 0.24 | 0.2246 | 0.23 | 0.23 | -0.011 (-4.72%) | 56,923 |
13 Nov 2018 | USD | 0.25 | 0.26 | 0.23 | 0.2414 | 0.2414 | +0.011 (+4.96%) | 74,188 |
12 Nov 2018 | USD | 0.243 | 0.243 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 15,283 |
9 Nov 2018 | USD | 0.25 | 0.2625 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 127,028 |
8 Nov 2018 | USD | 0.252 | 0.266 | 0.24 | 0.24 | 0.24 | -0.011 (-4.38%) | 129,236 |
7 Nov 2018 | USD | 0.25 | 0.285 | 0.2481 | 0.251 | 0.251 | +0.006 (+2.45%) | 99,430 |
6 Nov 2018 | USD | 0.2485 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 37,438 |
5 Nov 2018 | USD | 0.258 | 0.278 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 123,959 |
2 Nov 2018 | USD | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 104,605 |
1 Nov 2018 | USD | 0.267 | 0.2675 | 0.258 | 0.265 | 0.265 | -0.001 (-0.38%) | 155,229 |
31 Oct 2018 | USD | 0.2692 | 0.299 | 0.26 | 0.266 | 0.266 | 0.0 (0.0%) | 105,428 |
30 Oct 2018 | USD | 0.28 | 0.3039 | 0.266 | 0.266 | 0.266 | +0.006 (+2.31%) | 163,500 |
29 Oct 2018 | USD | 0.2544 | 0.314 | 0.2544 | 0.26 | 0.26 | +0.004 (+1.64%) | 108,915 |
26 Oct 2018 | USD | 0.295 | 0.3 | 0.2481 | 0.2558 | 0.2558 | -0.034 (-11.79%) | 76,324 |
25 Oct 2018 | USD | 0.2699 | 0.32 | 0.2679 | 0.29 | 0.29 | +0.043 (+17.36%) | 171,875 |
24 Oct 2018 | USD | 0.2679 | 0.32 | 0.2471 | 0.2471 | 0.2471 | -0.003 (-1.16%) | 203,178 |
23 Oct 2018 | USD | 0.265 | 0.32 | 0.242 | 0.25 | 0.25 | +0.01 (+4.17%) | 176,744 |
22 Oct 2018 | USD | 0.255 | 0.26 | 0.24 | 0.24 | 0.24 | -0.005 (-1.92%) | 102,816 |
19 Oct 2018 | USD | 0.2461 | 0.268 | 0.2447 | 0.2447 | 0.2447 | -0.005 (-2.12%) | 126,073 |
18 Oct 2018 | USD | 0.2375 | 0.299 | 0.2375 | 0.25 | 0.25 | +0.024 (+10.72%) | 115,316 |