Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | USD | 0.2358 | 0.2538 | 0.2331 | 0.2538 | 0.2538 | +0.018 (+7.63%) | 597,455 |
17 Dec 2018 | USD | 0.2146 | 0.2408 | 0.2146 | 0.2358 | 0.2358 | +0.019 (+9.02%) | 614,455 |
16 Dec 2018 | USD | 0.2174 | 0.2249 | 0.2163 | 0.2163 | 0.2163 | -0.001 (-0.37%) | 280,202 |
15 Dec 2018 | USD | 0.2276 | 0.2334 | 0.2125 | 0.2171 | 0.2171 | -0.011 (-4.66%) | 645,410 |
14 Dec 2018 | USD | 0.2328 | 0.2355 | 0.2263 | 0.2277 | 0.2277 | -0.005 (-2.11%) | 248,864 |
13 Dec 2018 | USD | 0.2438 | 0.2443 | 0.2312 | 0.2326 | 0.2326 | -0.011 (-4.67%) | 214,519 |
12 Dec 2018 | USD | 0.2383 | 0.2493 | 0.2369 | 0.244 | 0.244 | +0.005 (+2.31%) | 421,062 |
11 Dec 2018 | USD | 0.2503 | 0.2504 | 0.2367 | 0.2385 | 0.2385 | -0.012 (-4.71%) | 351,084 |
10 Dec 2018 | USD | 0.2575 | 0.2631 | 0.2467 | 0.2503 | 0.2503 | -0.008 (-2.98%) | 305,731 |
9 Dec 2018 | USD | 0.2478 | 0.2643 | 0.2449 | 0.258 | 0.258 | +0.01 (+3.91%) | 306,806 |
8 Dec 2018 | USD | 0.2449 | 0.2535 | 0.237 | 0.2483 | 0.2483 | +0.004 (+1.51%) | 363,104 |
7 Dec 2018 | USD | 0.2495 | 0.25 | 0.2291 | 0.2446 | 0.2446 | -0.008 (-3.01%) | 737,329 |
6 Dec 2018 | USD | 0.2909 | 0.3006 | 0.2522 | 0.2522 | 0.2522 | -0.04 (-13.54%) | 576,021 |
5 Dec 2018 | USD | 0.3206 | 0.324 | 0.2917 | 0.2917 | 0.2917 | -0.03 (-9.30%) | 544,769 |
4 Dec 2018 | USD | 0.32 | 0.3342 | 0.3045 | 0.3216 | 0.3216 | +0.001 (+0.41%) | 967,079 |
3 Dec 2018 | USD | 0.3451 | 0.3603 | 0.3177 | 0.3203 | 0.3203 | -0.025 (-7.24%) | 1,213,414 |
2 Dec 2018 | USD | 0.3577 | 0.362 | 0.3418 | 0.3453 | 0.3453 | -0.012 (-3.36%) | 652,139 |
1 Dec 2018 | USD | 0.3444 | 0.3676 | 0.338 | 0.3573 | 0.3573 | +0.014 (+3.99%) | 530,357 |
30 Nov 2018 | USD | 0.3795 | 0.3871 | 0.3235 | 0.3436 | 0.3436 | -0.036 (-9.58%) | 1,409,326 |
29 Nov 2018 | USD | 0.371 | 0.4022 | 0.3594 | 0.38 | 0.38 | +0.012 (+3.15%) | 2,546,374 |
28 Nov 2018 | USD | 0.3183 | 0.3864 | 0.3165 | 0.3684 | 0.3684 | +0.05 (+15.63%) | 1,479,939 |
27 Nov 2018 | USD | 0.3133 | 0.3214 | 0.3056 | 0.3186 | 0.3186 | +0.006 (+1.98%) | 575,173 |
26 Nov 2018 | USD | 0.3489 | 0.3598 | 0.3043 | 0.3124 | 0.3124 | -0.036 (-10.44%) | 1,410,321 |
25 Nov 2018 | USD | 0.3376 | 0.3563 | 0.3125 | 0.3488 | 0.3488 | +0.01 (+2.92%) | 913,918 |
24 Nov 2018 | USD | 0.3888 | 0.3969 | 0.335 | 0.3389 | 0.3389 | -0.05 (-12.92%) | 711,988 |
23 Nov 2018 | USD | 0.3941 | 0.3948 | 0.3754 | 0.3892 | 0.3892 | -0.01 (-2.41%) | 963,154 |
22 Nov 2018 | USD | 0.4241 | 0.4336 | 0.3959 | 0.3988 | 0.3988 | -0.026 (-6.10%) | 1,087,706 |
21 Nov 2018 | USD | 0.3995 | 0.4404 | 0.3843 | 0.4247 | 0.4247 | +0.029 (+7.19%) | 1,195,489 |
20 Nov 2018 | USD | 0.4615 | 0.5246 | 0.3847 | 0.3962 | 0.3962 | -0.067 (-14.52%) | 3,957,687 |
19 Nov 2018 | USD | 0.5905 | 0.5912 | 0.4565 | 0.4635 | 0.4635 | -0.123 (-21.01%) | 2,068,701 |