Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | USD | 0.1402 | 0.1402 | 0.13 | 0.13 | 1.04 | 0.0 (0.0%) | 1,666 |
29 Nov 2018 | USD | 0.145 | 0.145 | 0.1299 | 0.13 | 1.04 | -0.01 (-7.21%) | 225,233 |
28 Nov 2018 | USD | 0.13 | 0.1412 | 0.13 | 0.1401 | 1.1208 | -0.003 (-2.23%) | 8,998 |
27 Nov 2018 | USD | 0.13 | 0.1433 | 0.13 | 0.1433 | 1.1464 | +0.003 (+2.36%) | 42,433 |
26 Nov 2018 | USD | 0.145 | 0.145 | 0.14 | 0.14 | 1.12 | -0.005 (-3.45%) | 20,000 |
23 Nov 2018 | USD | 0.145 | 0.145 | 0.145 | 0.145 | 1.16 | -0.001 (-0.62%) | 10,000 |
22 Nov 2018 | USD | 0.1459 | 0.1459 | 0.1459 | 0.1459 | 1.1672 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.14 | 0.1459 | 0.136 | 0.1459 | 1.1672 | +0.016 (+12.23%) | 60,500 |
20 Nov 2018 | USD | 0.13 | 0.1382 | 0.13 | 0.13 | 1.04 | -0.004 (-2.99%) | 71,700 |
19 Nov 2018 | USD | 0.1385 | 0.1385 | 0.134 | 0.134 | 1.072 | 0.0 (0.0%) | 44,000 |
16 Nov 2018 | USD | 0.15 | 0.15 | 0.13 | 0.134 | 1.072 | -0.008 (-5.63%) | 93,450 |
15 Nov 2018 | USD | 0.142 | 0.142 | 0.142 | 0.142 | 1.136 | -0.008 (-5.33%) | 1,500 |
14 Nov 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.006 (-4.09%) | 11,500 |
13 Nov 2018 | USD | 0.1622 | 0.1743 | 0.1564 | 0.1564 | 1.2512 | -0.019 (-10.73%) | 24,250 |
12 Nov 2018 | USD | 0.1647 | 0.1752 | 0.1595 | 0.1752 | 1.4016 | +0.002 (+1.04%) | 23,461 |
9 Nov 2018 | USD | 0.1734 | 0.1734 | 0.1734 | 0.1734 | 1.3872 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 0.17 | 0.1762 | 0.161 | 0.1734 | 1.3872 | +0.002 (+1.17%) | 22,000 |
7 Nov 2018 | USD | 0.1771 | 0.1771 | 0.1562 | 0.1714 | 1.3712 | +0.001 (+0.82%) | 33,550 |
6 Nov 2018 | USD | 0.1619 | 0.1728 | 0.161 | 0.17 | 1.36 | -0.015 (-7.86%) | 220,100 |
5 Nov 2018 | USD | 0.167 | 0.1845 | 0.167 | 0.1845 | 1.476 | +0.03 (+19.42%) | 45,866 |
2 Nov 2018 | USD | 0.1621 | 0.1621 | 0.1545 | 0.1545 | 1.236 | -0.007 (-4.63%) | 29,000 |
1 Nov 2018 | USD | 0.162 | 0.165 | 0.1601 | 0.162 | 1.296 | +0.001 (+0.62%) | 74,620 |
31 Oct 2018 | USD | 0.1573 | 0.162 | 0.1573 | 0.161 | 1.288 | +0.003 (+1.90%) | 21,733 |
30 Oct 2018 | USD | 0.158 | 0.158 | 0.158 | 0.158 | 1.264 | -0.008 (-4.93%) | 17,500 |
29 Oct 2018 | USD | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 1.3296 | 0.0 (0.0%) | 0 |
26 Oct 2018 | USD | 0.1662 | 0.1662 | 0.1662 | 0.1662 | 1.3296 | +0.003 (+1.84%) | 2,000 |
25 Oct 2018 | USD | 0.177 | 0.177 | 0.16 | 0.1632 | 1.3056 | -0.014 (-7.95%) | 42,212 |
24 Oct 2018 | USD | 0.1682 | 0.1773 | 0.1633 | 0.1773 | 1.4184 | -0.003 (-1.55%) | 7,000 |
23 Oct 2018 | USD | 0.1781 | 0.1802 | 0.165 | 0.1801 | 1.4408 | +0.008 (+4.83%) | 70,350 |
22 Oct 2018 | USD | 0.175 | 0.1804 | 0.1718 | 0.1718 | 1.3744 | -0.013 (-7.14%) | 25,485 |