Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | USD | 0.189 | 0.189 | 0.18 | 0.18 | 0.18 | +0.001 (+0.56%) | 600 |
22 Oct 2018 | USD | 0.17 | 0.179 | 0.17 | 0.179 | 0.179 | -0.001 (-0.56%) | 21,000 |
19 Oct 2018 | USD | 0.183 | 0.1898 | 0.16 | 0.18 | 0.18 | +0.03 (+20%) | 52,200 |
18 Oct 2018 | USD | 0.155 | 0.165 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 165,000 |
17 Oct 2018 | USD | 0.14 | 0.158 | 0.1005 | 0.14 | 0.14 | -0.022 (-13.42%) | 152,000 |
16 Oct 2018 | USD | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.0 (0.0%) | 0 |
15 Oct 2018 | USD | 0.14 | 0.1617 | 0.1375 | 0.1617 | 0.1617 | +0.002 (+1.06%) | 70,100 |
12 Oct 2018 | USD | 0.158 | 0.188 | 0.135 | 0.16 | 0.16 | -0.002 (-0.93%) | 140,700 |
11 Oct 2018 | USD | 0.1436 | 0.1615 | 0.1436 | 0.1615 | 0.1615 | +0.032 (+24.23%) | 26,200 |
10 Oct 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.053 (-28.96%) | 5,200 |
9 Oct 2018 | USD | 0.157 | 0.185 | 0.1104 | 0.183 | 0.183 | +0.043 (+30.25%) | 156,000 |
8 Oct 2018 | USD | 0.2 | 0.2 | 0.1169 | 0.1405 | 0.1405 | +0.001 (+0.36%) | 65,000 |
5 Oct 2018 | USD | 0.1 | 0.178 | 0.06 | 0.14 | 0.14 | -0.052 (-27.08%) | 226,900 |
4 Oct 2018 | USD | 0.1472 | 0.2 | 0.1 | 0.192 | 0.192 | +0.047 (+32.41%) | 180,700 |
3 Oct 2018 | USD | 0.11 | 0.17 | 0.1 | 0.145 | 0.145 | +0.045 (+45.00%) | 541,100 |
2 Oct 2018 | USD | 0.08 | 0.1 | 0.08 | 0.1 | 0.1 | +0.001 (+1.01%) | 7,000 |
1 Oct 2018 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
28 Sep 2018 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | +0.001 (+0.51%) | 10,000 |
26 Sep 2018 | USD | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0 (0.0%) | 0 |
25 Sep 2018 | USD | 0.0985 | 0.0985 | 0.0985 | 0.0985 | 0.0985 | -0.011 (-10.45%) | 500 |
24 Sep 2018 | USD | 0.06 | 0.11 | 0.055 | 0.11 | 0.11 | +0.005 (+4.66%) | 34,900 |
21 Sep 2018 | USD | 0.11 | 0.11 | 0.1051 | 0.1051 | 0.1051 | -0.025 (-19.15%) | 3,000 |
20 Sep 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
19 Sep 2018 | USD | 0.1295 | 0.13 | 0.069 | 0.13 | 0.13 | +0.001 (+0.39%) | 43,200 |
18 Sep 2018 | USD | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | +0.04 (+43.89%) | 6,400 |
17 Sep 2018 | USD | 0.11 | 0.13 | 0.074 | 0.09 | 0.09 | 0.0 (0.0%) | 95,500 |
14 Sep 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.03 (-25%) | 30,000 |
13 Sep 2018 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
12 Sep 2018 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |