Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 0.23 | 0.26 | 0.202 | 0.26 | 0.26 | +0.024 (+10.08%) | 259,700 |
3 Dec 2018 | USD | 0.202 | 0.29 | 0.202 | 0.2362 | 0.2362 | -0.042 (-15.04%) | 62,400 |
30 Nov 2018 | USD | 0.2044 | 0.278 | 0.201 | 0.278 | 0.278 | -0.012 (-4.14%) | 22,800 |
29 Nov 2018 | USD | 0.27 | 0.29 | 0.162 | 0.29 | 0.29 | 0.0 (0.0%) | 84,300 |
28 Nov 2018 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
27 Nov 2018 | USD | 0.27 | 0.3 | 0.26 | 0.29 | 0.29 | -0.01 (-3.33%) | 150,400 |
26 Nov 2018 | USD | 0.21 | 0.3 | 0.21 | 0.3 | 0.3 | +0 (+0.03%) | 13,900 |
23 Nov 2018 | USD | 0.29 | 0.3 | 0.2005 | 0.2999 | 0.2999 | +0.02 (+7.11%) | 131,400 |
22 Nov 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.25 | 0.31 | 0.19 | 0.28 | 0.28 | -0.03 (-9.68%) | 293,300 |
20 Nov 2018 | USD | 0.28 | 0.315 | 0.27 | 0.31 | 0.31 | -0.01 (-3.13%) | 23,700 |
19 Nov 2018 | USD | 0.3 | 0.33 | 0.29 | 0.32 | 0.32 | -0.01 (-3.03%) | 29,300 |
16 Nov 2018 | USD | 0.32 | 0.34 | 0.29 | 0.33 | 0.33 | -0.02 (-5.71%) | 37,100 |
15 Nov 2018 | USD | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | +0.06 (+20.69%) | 249,300 |
14 Nov 2018 | USD | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | +0.025 (+9.39%) | 260,500 |
13 Nov 2018 | USD | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | -0.005 (-1.81%) | 5,000 |
12 Nov 2018 | USD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 57,200 |
9 Nov 2018 | USD | 0.2 | 0.27 | 0.19 | 0.26 | 0.26 | -0.01 (-3.70%) | 494,600 |
8 Nov 2018 | USD | 0.2765 | 0.2765 | 0.2 | 0.27 | 0.27 | +0.02 (+8%) | 76,600 |
7 Nov 2018 | USD | 0.1305 | 0.25 | 0.125 | 0.25 | 0.25 | +0.052 (+26.33%) | 74,700 |
6 Nov 2018 | USD | 0.196 | 0.1979 | 0.196 | 0.1979 | 0.1979 | -0 (-0.05%) | 25,000 |
5 Nov 2018 | USD | 0.192 | 0.2 | 0.192 | 0.198 | 0.198 | +0.008 (+4.21%) | 67,600 |
2 Nov 2018 | USD | 0.178 | 0.19 | 0.168 | 0.19 | 0.19 | +0.008 (+4.40%) | 75,500 |
1 Nov 2018 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
31 Oct 2018 | USD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | -0.006 (-3.19%) | 100 |
30 Oct 2018 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
29 Oct 2018 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
26 Oct 2018 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | +0.018 (+10.59%) | 200 |
25 Oct 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
24 Oct 2018 | USD | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 1,800 |