Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | USD | 0.375 | 0.42 | 0.374 | 0.42 | 0.42 | +0.042 (+10.99%) | 2,500 |
6 Dec 2018 | USD | 0.4133 | 0.4302 | 0.3605 | 0.3784 | 0.3784 | -0.107 (-22.08%) | 26,099 |
4 Dec 2018 | USD | 0.4942 | 0.4942 | 0.471 | 0.4856 | 0.4856 | -0.004 (-0.90%) | 4,525 |
3 Dec 2018 | USD | 0.4834 | 0.49 | 0.4834 | 0.49 | 0.49 | +0.021 (+4.59%) | 3,900 |
30 Nov 2018 | USD | 0.4838 | 0.4838 | 0.4685 | 0.4685 | 0.4685 | -0.004 (-0.93%) | 4,950 |
29 Nov 2018 | USD | 0.5359 | 0.5359 | 0.4729 | 0.4729 | 0.4729 | -0.046 (-8.86%) | 12,150 |
28 Nov 2018 | USD | 0.44 | 0.5261 | 0.414 | 0.5189 | 0.5189 | +0.119 (+29.73%) | 38,170 |
27 Nov 2018 | USD | 0.3892 | 0.4 | 0.3729 | 0.4 | 0.4 | +0.071 (+21.54%) | 47,220 |
26 Nov 2018 | USD | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | +0.028 (+9.30%) | 500 |
23 Nov 2018 | USD | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.2896 | 0.3011 | 0.2896 | 0.3011 | 0.3011 | +0.021 (+7.65%) | 17,000 |
20 Nov 2018 | USD | 0.2775 | 0.2836 | 0.2775 | 0.2797 | 0.2797 | -0.037 (-11.74%) | 10,129 |
19 Nov 2018 | USD | 0.3514 | 0.3595 | 0.3 | 0.3169 | 0.3169 | -0.027 (-7.88%) | 103,780 |
16 Nov 2018 | USD | 0.36 | 0.36 | 0.3121 | 0.344 | 0.344 | +0.04 (+13.20%) | 12,962 |
15 Nov 2018 | USD | 0.3039 | 0.3039 | 0.3039 | 0.3039 | 0.3039 | +0.03 (+10.91%) | 1,000 |
14 Nov 2018 | USD | 0.274 | 0.274 | 0.274 | 0.274 | 0.274 | +0.003 (+0.92%) | 1,600 |
13 Nov 2018 | USD | 0.2812 | 0.2927 | 0.2715 | 0.2715 | 0.2715 | -0.004 (-1.27%) | 40,577 |
12 Nov 2018 | USD | 0.3 | 0.3 | 0.267 | 0.275 | 0.275 | -0.045 (-14.09%) | 25,404 |
9 Nov 2018 | USD | 0.36 | 0.36 | 0.3008 | 0.3201 | 0.3201 | -0.04 (-11.08%) | 19,900 |
8 Nov 2018 | USD | 0.3492 | 0.36 | 0.3455 | 0.36 | 0.36 | +0.01 (+2.86%) | 23,100 |
7 Nov 2018 | USD | 0.2722 | 0.3825 | 0.2722 | 0.35 | 0.35 | -0.02 (-5.41%) | 24,416 |
6 Nov 2018 | USD | 0.383 | 0.383 | 0.368 | 0.37 | 0.37 | -0.03 (-7.50%) | 4,000 |
5 Nov 2018 | USD | 0.3772 | 0.4 | 0.3 | 0.4 | 0.4 | +0.03 (+8.08%) | 21,109 |
2 Nov 2018 | USD | 0.399 | 0.4 | 0.3478 | 0.3701 | 0.3701 | -0.064 (-14.72%) | 34,100 |
1 Nov 2018 | USD | 0.4339 | 0.434 | 0.4339 | 0.434 | 0.434 | +0.011 (+2.53%) | 2,250 |
31 Oct 2018 | USD | 0.4233 | 0.4233 | 0.4233 | 0.4233 | 0.4233 | -0.022 (-5.00%) | 2,520 |
30 Oct 2018 | USD | 0.425 | 0.4456 | 0.425 | 0.4456 | 0.4456 | +0.036 (+8.68%) | 13,500 |
29 Oct 2018 | USD | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 70,190 |
26 Oct 2018 | USD | 0.4541 | 0.4541 | 0.3836 | 0.41 | 0.41 | -0.045 (-9.91%) | 33,088 |