Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | USD | 0.48 | 0.48 | 0.4393 | 0.44 | 0.44 | -0.04 (-8.30%) | 17,140 |
16 Jan 2019 | USD | 0.48 | 0.48 | 0.4798 | 0.4798 | 0.4798 | +0.054 (+12.63%) | 2,200 |
15 Jan 2019 | USD | 0.45 | 0.47 | 0.41 | 0.426 | 0.426 | -0.024 (-5.33%) | 22,888 |
14 Jan 2019 | USD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.03 (+7.14%) | 8,500 |
11 Jan 2019 | USD | 0.41 | 0.452 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 2,540 |
10 Jan 2019 | USD | 0.446 | 0.446 | 0.385 | 0.44 | 0.44 | -0.01 (-2.22%) | 37,450 |
9 Jan 2019 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 Jan 2019 | USD | 0.41 | 0.45 | 0.395 | 0.45 | 0.45 | -0.03 (-6.25%) | 50,187 |
7 Jan 2019 | USD | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 9,996 |
4 Jan 2019 | USD | 0.42 | 0.51 | 0.41 | 0.51 | 0.51 | +0.09 (+21.43%) | 13,650 |
3 Jan 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,350 |
2 Jan 2019 | USD | 0.52 | 0.52 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 28,766 |
1 Jan 2019 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.42 | 0.5 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 59,927 |
28 Dec 2018 | USD | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 4,620 |
27 Dec 2018 | USD | 0.4 | 0.42 | 0.399 | 0.42 | 0.42 | +0.02 (+5%) | 20,258 |
26 Dec 2018 | USD | 0.4 | 0.48 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 51,301 |
24 Dec 2018 | USD | 0.47 | 0.47 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 9,617 |
21 Dec 2018 | USD | 0.41 | 0.47 | 0.38 | 0.38 | 0.38 | -0.09 (-19.15%) | 8,600 |
20 Dec 2018 | USD | 0.44 | 0.47 | 0.375 | 0.47 | 0.47 | 0.0 (0.0%) | 50,259 |
19 Dec 2018 | USD | 0.469 | 0.47 | 0.386 | 0.47 | 0.47 | +0.02 (+4.44%) | 28,035 |
18 Dec 2018 | USD | 0.4699 | 0.4699 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 5,100 |
17 Dec 2018 | USD | 0.4999 | 0.4999 | 0.44 | 0.44 | 0.44 | -0.038 (-8.05%) | 16,413 |
14 Dec 2018 | USD | 0.45 | 0.4999 | 0.39 | 0.4785 | 0.4785 | +0.039 (+8.77%) | 27,337 |
13 Dec 2018 | USD | 0.53 | 0.53 | 0.36 | 0.4399 | 0.4399 | +0.05 (+12.79%) | 22,123 |
12 Dec 2018 | USD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 58,645 |
11 Dec 2018 | USD | 0.4 | 0.43 | 0.36 | 0.41 | 0.41 | +0.016 (+4.09%) | 199,509 |
10 Dec 2018 | USD | 0.3601 | 0.4 | 0.3601 | 0.3939 | 0.3939 | -0.006 (-1.53%) | 74,318 |
7 Dec 2018 | USD | 0.45 | 0.4885 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 46,645 |
6 Dec 2018 | USD | 0.4693 | 0.4885 | 0.42 | 0.44 | 0.44 | -0.05 (-10.20%) | 89,251 |