Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2018 | USD | 0.0627 | 0.0651 | 0.0617 | 0.0632 | 0.0632 | +0.001 (+0.80%) | 2,449,567 |
1 Dec 2018 | USD | 0.0578 | 0.0639 | 0.0577 | 0.0627 | 0.0627 | +0.005 (+8.67%) | 2,396,116 |
30 Nov 2018 | USD | 0.0612 | 0.0654 | 0.056 | 0.0577 | 0.0577 | -0.004 (-5.72%) | 2,664,409 |
29 Nov 2018 | USD | 0.0609 | 0.0626 | 0.0586 | 0.0612 | 0.0612 | +0 (+0.66%) | 2,138,315 |
28 Nov 2018 | USD | 0.0525 | 0.0626 | 0.0525 | 0.0608 | 0.0608 | +0.008 (+15.81%) | 2,725,936 |
27 Nov 2018 | USD | 0.0512 | 0.0529 | 0.0499 | 0.0525 | 0.0525 | +0.002 (+2.94%) | 1,465,855 |
26 Nov 2018 | USD | 0.0543 | 0.0554 | 0.0503 | 0.051 | 0.051 | -0.003 (-5.90%) | 1,859,025 |
25 Nov 2018 | USD | 0.0536 | 0.0552 | 0.0482 | 0.0542 | 0.0542 | +0.001 (+0.93%) | 2,192,673 |
24 Nov 2018 | USD | 0.0587 | 0.0605 | 0.0535 | 0.0537 | 0.0537 | -0.005 (-8.52%) | 1,962,401 |
23 Nov 2018 | USD | 0.0613 | 0.0614 | 0.0559 | 0.0587 | 0.0587 | -0.002 (-3.93%) | 2,386,560 |
22 Nov 2018 | USD | 0.0647 | 0.0675 | 0.0611 | 0.0611 | 0.0611 | -0.004 (-5.42%) | 2,569,330 |
21 Nov 2018 | USD | 0.0577 | 0.065 | 0.0577 | 0.0646 | 0.0646 | +0.007 (+12.54%) | 2,430,048 |
20 Nov 2018 | USD | 0.0685 | 0.0691 | 0.0566 | 0.0574 | 0.0574 | -0.011 (-16.57%) | 3,744,212 |
19 Nov 2018 | USD | 0.0863 | 0.0892 | 0.0686 | 0.0688 | 0.0688 | -0.017 (-20.19%) | 5,441,741 |
18 Nov 2018 | USD | 0.0817 | 0.0879 | 0.0815 | 0.0862 | 0.0862 | +0.004 (+5.25%) | 2,844,502 |
17 Nov 2018 | USD | 0.0855 | 0.0867 | 0.0803 | 0.0819 | 0.0819 | -0.004 (-4.32%) | 2,630,214 |
16 Nov 2018 | USD | 0.0924 | 0.094 | 0.084 | 0.0856 | 0.0856 | -0.006 (-7.06%) | 4,346,983 |
15 Nov 2018 | USD | 0.0867 | 0.0921 | 0.0839 | 0.0921 | 0.0921 | +0.005 (+6.23%) | 6,044,979 |
14 Nov 2018 | USD | 0.1025 | 0.1033 | 0.0829 | 0.0867 | 0.0867 | -0.015 (-15.00%) | 8,200,931 |
13 Nov 2018 | USD | 0.102 | 0.1101 | 0.0988 | 0.102 | 0.102 | 0.0 (0.0%) | 11,574,401 |
12 Nov 2018 | USD | 0.0935 | 0.1033 | 0.0926 | 0.102 | 0.102 | +0.008 (+8.97%) | 7,364,517 |
11 Nov 2018 | USD | 0.0964 | 0.0996 | 0.0924 | 0.0936 | 0.0936 | -0.003 (-3.01%) | 8,568,553 |
10 Nov 2018 | USD | 0.0852 | 0.0981 | 0.0845 | 0.0965 | 0.0965 | +0.011 (+13.26%) | 7,679,627 |
9 Nov 2018 | USD | 0.0873 | 0.0914 | 0.0844 | 0.0852 | 0.0852 | -0.002 (-2.18%) | 6,917,621 |
8 Nov 2018 | USD | 0.0788 | 0.0939 | 0.0788 | 0.0871 | 0.0871 | +0.008 (+10.53%) | 12,079,609 |
7 Nov 2018 | USD | 0.0777 | 0.0788 | 0.0774 | 0.0788 | 0.0788 | +0.001 (+1.55%) | 3,023,810 |
6 Nov 2018 | USD | 0.0774 | 0.0785 | 0.0756 | 0.0776 | 0.0776 | +0 (+0.13%) | 3,187,148 |
5 Nov 2018 | USD | 0.0777 | 0.0784 | 0.0753 | 0.0775 | 0.0775 | -0 (-0.39%) | 2,568,108 |
4 Nov 2018 | USD | 0.0773 | 0.0787 | 0.0755 | 0.0778 | 0.0778 | +0.001 (+0.65%) | 2,734,556 |
3 Nov 2018 | USD | 0.0797 | 0.0797 | 0.0772 | 0.0773 | 0.0773 | -0.002 (-2.89%) | 1,981,258 |