Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | USD | 0.017 | 0.0199 | 0.017 | 0.018 | 0.018 | -0.001 (-4.76%) | 51,500 |
26 Dec 2018 | USD | 0.018 | 0.0189 | 0.0175 | 0.0189 | 0.0189 | +0.002 (+9.88%) | 450,000 |
24 Dec 2018 | USD | 0.0249 | 0.0249 | 0.0172 | 0.0172 | 0.0172 | -0.001 (-4.44%) | 681,000 |
21 Dec 2018 | USD | 0.017 | 0.0195 | 0.017 | 0.018 | 0.018 | -0.003 (-13.88%) | 519,000 |
20 Dec 2018 | USD | 0.021 | 0.0225 | 0.017 | 0.0209 | 0.0209 | +0.001 (+4.50%) | 537,000 |
19 Dec 2018 | USD | 0.018 | 0.02 | 0.018 | 0.02 | 0.02 | -0.001 (-4.31%) | 98,000 |
18 Dec 2018 | USD | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | +0.003 (+17.42%) | 9,000 |
17 Dec 2018 | USD | 0.0185 | 0.0185 | 0.0178 | 0.0178 | 0.0178 | -0 (-1.11%) | 64,700 |
14 Dec 2018 | USD | 0.019 | 0.0217 | 0.018 | 0.018 | 0.018 | -0.004 (-17.05%) | 97,000 |
13 Dec 2018 | USD | 0.021 | 0.0217 | 0.0184 | 0.0217 | 0.0217 | -0 (-1.36%) | 373,500 |
12 Dec 2018 | USD | 0.022 | 0.022 | 0.0219 | 0.022 | 0.022 | +0.003 (+15.79%) | 183,400 |
11 Dec 2018 | USD | 0.0275 | 0.0275 | 0.018 | 0.019 | 0.019 | -0.003 (-15.18%) | 663,155 |
10 Dec 2018 | USD | 0.0221 | 0.0227 | 0.018 | 0.0224 | 0.0224 | +0 (+1.82%) | 720,339 |
7 Dec 2018 | USD | 0.019 | 0.0224 | 0.019 | 0.022 | 0.022 | +0 (+0.46%) | 394,131 |
6 Dec 2018 | USD | 0.018 | 0.0227 | 0.018 | 0.0219 | 0.0219 | -0.001 (-3.52%) | 3,185,200 |
4 Dec 2018 | USD | 0.022 | 0.0228 | 0.022 | 0.0227 | 0.0227 | +0.001 (+3.18%) | 280,032 |
3 Dec 2018 | USD | 0.02 | 0.022 | 0.02 | 0.022 | 0.022 | 0.0 (0.0%) | 508,777 |
30 Nov 2018 | USD | 0.0228 | 0.0228 | 0.019 | 0.022 | 0.022 | 0.0 (0.0%) | 125,000 |
29 Nov 2018 | USD | 0.023 | 0.023 | 0.022 | 0.022 | 0.022 | 0.0 (0.0%) | 508,000 |
28 Nov 2018 | USD | 0.023 | 0.023 | 0.0195 | 0.022 | 0.022 | 0.0 (0.0%) | 222,900 |
27 Nov 2018 | USD | 0.022 | 0.022 | 0.0196 | 0.022 | 0.022 | -0.001 (-4.35%) | 243,565 |
26 Nov 2018 | USD | 0.0233 | 0.0233 | 0.018 | 0.023 | 0.023 | -0.001 (-2.13%) | 448,800 |
23 Nov 2018 | USD | 0.0245 | 0.0245 | 0.0198 | 0.0235 | 0.0235 | -0.001 (-2.08%) | 2,108,060 |
22 Nov 2018 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.0 (0.0%) | 0 |
20 Nov 2018 | USD | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | +0.004 (+20%) | 1,345 |
19 Nov 2018 | USD | 0.024 | 0.024 | 0.0165 | 0.02 | 0.02 | +0.003 (+17.65%) | 249,100 |
16 Nov 2018 | USD | 0.02 | 0.02 | 0.015 | 0.017 | 0.017 | -0.001 (-2.86%) | 444,200 |
15 Nov 2018 | USD | 0.0188 | 0.02 | 0.0175 | 0.0175 | 0.0175 | -0.003 (-12.50%) | 21,305 |
14 Nov 2018 | USD | 0.019 | 0.024 | 0.0153 | 0.02 | 0.02 | 0.0 (0.0%) | 31,060 |