Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.06 (-24%) | 100 |
3 Oct 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
2 Oct 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Oct 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.06 (+31.58%) | 745 |
28 Sep 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 0.22 | 0.23 | 0.18 | 0.19 | 0.19 | -0.05 (-20.83%) | 81,300 |
26 Sep 2018 | USD | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 122,971 |
25 Sep 2018 | USD | 0.226 | 0.231 | 0.226 | 0.23 | 0.23 | +0.008 (+3.60%) | 22,000 |
24 Sep 2018 | USD | 0.23 | 0.23 | 0.22 | 0.222 | 0.222 | -0.008 (-3.48%) | 18,500 |
21 Sep 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.035 (+17.95%) | 9,991 |
20 Sep 2018 | USD | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | -0.045 (-18.75%) | 2,000 |
19 Sep 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
18 Sep 2018 | USD | 0.2 | 0.24 | 0.2 | 0.24 | 0.24 | +0.054 (+29.03%) | 1,200 |
17 Sep 2018 | USD | 0.242 | 0.242 | 0.185 | 0.186 | 0.186 | -0.004 (-2.11%) | 2,720 |
14 Sep 2018 | USD | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.01 (+5.56%) | 66,379 |
13 Sep 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 23,800 |
12 Sep 2018 | USD | 0.21 | 0.24 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 21,220 |
11 Sep 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.007 (+3.45%) | 272 |
10 Sep 2018 | USD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | -0.017 (-7.73%) | 891 |
7 Sep 2018 | USD | 0.24 | 0.242 | 0.22 | 0.22 | 0.22 | -0.078 (-26.17%) | 9,000 |
6 Sep 2018 | USD | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | 0.0 (0.0%) | 0 |
5 Sep 2018 | USD | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | 0.0 (0.0%) | 0 |
4 Sep 2018 | USD | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | +0.098 (+49.00%) | 620 |
3 Sep 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.201 | 0.205 | 0.18 | 0.2 | 0.2 | 0.0 (0.0%) | 33,599 |
30 Aug 2018 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 30,000 |
29 Aug 2018 | USD | 0.21 | 0.25 | 0.2 | 0.202 | 0.202 | -0.008 (-3.81%) | 80,900 |
28 Aug 2018 | USD | 0.211 | 0.211 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 15,600 |
27 Aug 2018 | USD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 27,000 |
24 Aug 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,000 |