Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.135 | 0.15 | 0.135 | 0.15 | 0.15 | +0.015 (+10.78%) | 189,000 |
28 Dec 2018 | USD | 0.12 | 0.1499 | 0.12 | 0.1354 | 0.1354 | +0.015 (+12.83%) | 78,082 |
27 Dec 2018 | USD | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -0.03 (-19.95%) | 121,381 |
26 Dec 2018 | USD | 0.1499 | 0.15 | 0.1101 | 0.1499 | 0.1499 | -0.01 (-6.31%) | 222,093 |
21 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 59,250 |
20 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
19 Dec 2018 | USD | 0.15 | 0.229 | 0.13 | 0.16 | 0.16 | +0.01 (+6.67%) | 123,916 |
18 Dec 2018 | USD | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 23,450 |
17 Dec 2018 | USD | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -0.01 (-6.67%) | 91,100 |
14 Dec 2018 | USD | 0.15 | 0.15 | 0.1401 | 0.15 | 0.15 | +0 (+0.07%) | 30,000 |
13 Dec 2018 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.0 (0.0%) | 0 |
12 Dec 2018 | USD | 0.16 | 0.16 | 0.1 | 0.1499 | 0.1499 | -0.02 (-11.82%) | 1,808,174 |
11 Dec 2018 | USD | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 61,000 |
10 Dec 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 406,500 |
7 Dec 2018 | USD | 0.1625 | 0.19 | 0.1563 | 0.18 | 0.18 | +0.01 (+5.88%) | 133,900 |
6 Dec 2018 | USD | 0.19 | 0.19 | 0.165 | 0.17 | 0.17 | -0.03 (-15%) | 246,976 |
4 Dec 2018 | USD | 0.171 | 0.2 | 0.1701 | 0.2 | 0.2 | +0.01 (+5.26%) | 121,691 |
3 Dec 2018 | USD | 0.1821 | 0.19 | 0.171 | 0.19 | 0.19 | -0.03 (-13.56%) | 367,101 |
30 Nov 2018 | USD | 0.21 | 0.2299 | 0.2049 | 0.2198 | 0.2198 | +0.03 (+15.68%) | 42,845 |
29 Nov 2018 | USD | 0.19 | 0.19 | 0.1895 | 0.19 | 0.19 | +0.009 (+4.86%) | 57,131 |
28 Nov 2018 | USD | 0.2 | 0.23 | 0.18 | 0.1812 | 0.1812 | -0.049 (-21.15%) | 45,890 |
27 Nov 2018 | USD | 0.1801 | 0.2298 | 0.1801 | 0.2298 | 0.2298 | -0 (-0.09%) | 89,000 |
26 Nov 2018 | USD | 0.23 | 0.23 | 0.182 | 0.23 | 0.23 | +0.045 (+24.32%) | 190,803 |
23 Nov 2018 | USD | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 20,000 |
22 Nov 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.2 | 0.22 | 0.1701 | 0.19 | 0.19 | -0.01 (-5%) | 92,665 |
20 Nov 2018 | USD | 0.18 | 0.2 | 0.17 | 0.2 | 0.2 | 0.0 (0.0%) | 23,500 |
19 Nov 2018 | USD | 0.1601 | 0.21 | 0.1601 | 0.2 | 0.2 | +0.04 (+25%) | 15,000 |
16 Nov 2018 | USD | 0.19 | 0.19 | 0.155 | 0.16 | 0.16 | +0.02 (+14.29%) | 7,500 |