Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 472 |
3 Oct 2018 | USD | 0.35 | 0.4618 | 0.35 | 0.4 | 0.4 | +0.04 (+11.11%) | 12,556 |
2 Oct 2018 | USD | 0.343 | 0.36 | 0.34 | 0.36 | 0.36 | -0.13 (-26.52%) | 8,048 |
1 Oct 2018 | USD | 0.4899 | 0.4899 | 0.4899 | 0.4899 | 0.4899 | +0.11 (+28.92%) | 1,250 |
28 Sep 2018 | USD | 0.2801 | 0.38 | 0.2801 | 0.38 | 0.38 | -0.01 (-2.54%) | 17,906 |
27 Sep 2018 | USD | 0.237 | 0.3899 | 0.2171 | 0.3899 | 0.3899 | +0.08 (+25.77%) | 9,294 |
26 Sep 2018 | USD | 0.35 | 0.3999 | 0.3 | 0.31 | 0.31 | -0.07 (-18.42%) | 37,675 |
25 Sep 2018 | USD | 0.3997 | 0.3997 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,501 |
24 Sep 2018 | USD | 0.37 | 0.4397 | 0.37 | 0.39 | 0.39 | +0.03 (+8.33%) | 789 |
21 Sep 2018 | USD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 5,150 |
20 Sep 2018 | USD | 0.4299 | 0.4299 | 0.35 | 0.35 | 0.35 | -0.094 (-21.14%) | 2,048 |
19 Sep 2018 | USD | 0.4388 | 0.5054 | 0.35 | 0.4438 | 0.4438 | +0.056 (+14.53%) | 9,871 |
18 Sep 2018 | USD | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | -0.013 (-3.13%) | 1,000 |
17 Sep 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 200 |
14 Sep 2018 | USD | 0.4105 | 0.4495 | 0.35 | 0.4 | 0.4 | -0 (-0.02%) | 41,223 |
13 Sep 2018 | USD | 0.47 | 0.4996 | 0.39 | 0.4001 | 0.4001 | -0.05 (-11.07%) | 30,142 |
12 Sep 2018 | USD | 0.4999 | 0.4999 | 0.4 | 0.4499 | 0.4499 | +0.06 (+15.30%) | 2,160 |
11 Sep 2018 | USD | 0.39 | 0.3902 | 0.39 | 0.3902 | 0.3902 | -0.11 (-21.96%) | 1,650 |
10 Sep 2018 | USD | 0.6399 | 0.6399 | 0.3703 | 0.5 | 0.5 | -0.029 (-5.43%) | 1,534 |
7 Sep 2018 | USD | 0.39 | 0.5299 | 0.39 | 0.5287 | 0.5287 | +0.054 (+11.40%) | 2,101 |
6 Sep 2018 | USD | 0.45 | 0.4746 | 0.3739 | 0.4746 | 0.4746 | -0.075 (-13.71%) | 21,905 |
5 Sep 2018 | USD | 0.6 | 0.6 | 0.311 | 0.55 | 0.55 | +0.01 (+1.85%) | 46,069 |
4 Sep 2018 | USD | 0.5989 | 0.649 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 19,578 |
3 Sep 2018 | USD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 0.6495 | 0.6495 | 0.53 | 0.56 | 0.56 | +0.004 (+0.67%) | 10,250 |
30 Aug 2018 | USD | 0.629 | 0.65 | 0.5225 | 0.5563 | 0.5563 | -0.024 (-4.09%) | 28,150 |
29 Aug 2018 | USD | 0.4989 | 0.58 | 0.44 | 0.58 | 0.58 | +0.15 (+34.88%) | 25,635 |
28 Aug 2018 | USD | 0.4989 | 0.554 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 4,500 |
27 Aug 2018 | USD | 0.6 | 0.6 | 0.4001 | 0.45 | 0.45 | -0.13 (-22.39%) | 55,452 |
24 Aug 2018 | USD | 0.65 | 0.65 | 0.51 | 0.5798 | 0.5798 | -0.02 (-3.37%) | 49,570 |