Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2018 | USD | 0.1731 | 0.1774 | 0.1628 | 0.1774 | 0.1774 | +0.005 (+2.96%) | 11,000 |
2 Nov 2018 | USD | 0.1507 | 0.1895 | 0.1441 | 0.1723 | 0.1723 | +0.017 (+10.66%) | 21,500 |
1 Nov 2018 | USD | 0.1557 | 0.1557 | 0.1557 | 0.1557 | 0.1557 | +0.005 (+3.59%) | 2,000 |
31 Oct 2018 | USD | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.1503 | 0.0 (0.0%) | 0 |
30 Oct 2018 | USD | 0.17 | 0.17 | 0.1503 | 0.1503 | 0.1503 | -0.023 (-13.32%) | 32,830 |
29 Oct 2018 | USD | 0.1859 | 0.1859 | 0.1734 | 0.1734 | 0.1734 | -0.007 (-3.88%) | 5,500 |
26 Oct 2018 | USD | 0.2 | 0.2 | 0.18 | 0.1804 | 0.1804 | -0.018 (-9.30%) | 19,230 |
25 Oct 2018 | USD | 0.1885 | 0.1989 | 0.1784 | 0.1989 | 0.1989 | -0.003 (-1.58%) | 12,250 |
24 Oct 2018 | USD | 0.228 | 0.228 | 0.2021 | 0.2021 | 0.2021 | -0.013 (-6%) | 28,125 |
23 Oct 2018 | USD | 0.2028 | 0.215 | 0.2028 | 0.215 | 0.215 | +0.017 (+8.59%) | 16,597 |
22 Oct 2018 | USD | 0.21 | 0.21 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 37,000 |
19 Oct 2018 | USD | 0.192 | 0.2 | 0.1857 | 0.2 | 0.2 | +0.013 (+6.95%) | 55,250 |
18 Oct 2018 | USD | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | 0.0 (0.0%) | 0 |
17 Oct 2018 | USD | 0.1886 | 0.19 | 0.175 | 0.187 | 0.187 | -0.001 (-0.74%) | 57,650 |
16 Oct 2018 | USD | 0.1803 | 0.195 | 0.1803 | 0.1884 | 0.1884 | +0.008 (+4.67%) | 33,200 |
15 Oct 2018 | USD | 0.1601 | 0.2023 | 0.1601 | 0.18 | 0.18 | +0.03 (+20%) | 60,500 |
12 Oct 2018 | USD | 0.17 | 0.17 | 0.1478 | 0.15 | 0.15 | -0.005 (-3.47%) | 20,940 |
11 Oct 2018 | USD | 0.1589 | 0.1589 | 0.1507 | 0.1554 | 0.1554 | +0.018 (+13.02%) | 41,886 |
10 Oct 2018 | USD | 0.1467 | 0.1467 | 0.1354 | 0.1375 | 0.1375 | -0.007 (-5.17%) | 4,150 |
9 Oct 2018 | USD | 0.1461 | 0.1461 | 0.14 | 0.145 | 0.145 | -0.007 (-4.54%) | 53,000 |
8 Oct 2018 | USD | 0.151 | 0.152 | 0.151 | 0.1519 | 0.1519 | +0.01 (+6.82%) | 96,900 |
5 Oct 2018 | USD | 0.1422 | 0.1422 | 0.1422 | 0.1422 | 0.1422 | +0.003 (+1.86%) | 1,440 |
4 Oct 2018 | USD | 0.1423 | 0.149 | 0.1396 | 0.1396 | 0.1396 | +0.002 (+1.16%) | 27,425 |
3 Oct 2018 | USD | 0.13 | 0.14 | 0.125 | 0.138 | 0.138 | +0.013 (+10.40%) | 231,100 |
2 Oct 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 3,000 |
1 Oct 2018 | USD | 0.1162 | 0.13 | 0.1162 | 0.13 | 0.13 | +0.012 (+10.26%) | 3,600 |
28 Sep 2018 | USD | 0.12 | 0.12 | 0.1179 | 0.1179 | 0.1179 | -0.005 (-3.99%) | 10,054 |
27 Sep 2018 | USD | 0.129 | 0.129 | 0.1215 | 0.1228 | 0.1228 | -0.007 (-5.54%) | 23,549 |
26 Sep 2018 | USD | 0.1298 | 0.13 | 0.1215 | 0.13 | 0.13 | -0.003 (-1.89%) | 8,460 |
25 Sep 2018 | USD | 0.14 | 0.14 | 0.13 | 0.1325 | 0.1325 | +0.003 (+1.92%) | 25,675 |