Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.43 | 0.44 | 0.41 | 0.44 | 5.28 | +0.01 (+2.33%) | 39,300 |
4 Dec 2018 | USD | 0.42 | 0.43 | 0.42 | 0.43 | 5.16 | -0.01 (-2.27%) | 70,000 |
3 Dec 2018 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 5.28 | -0.03 (-6.38%) | 33,700 |
30 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 5.64 | -0.01 (-2.08%) | 1,700 |
29 Nov 2018 | USD | 0.46 | 0.48 | 0.45 | 0.48 | 5.76 | +0.03 (+6.67%) | 24,800 |
28 Nov 2018 | USD | 0.47 | 0.47 | 0.45 | 0.45 | 5.4 | -0.02 (-4.26%) | 1,100 |
27 Nov 2018 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 5.64 | 0.0 (0.0%) | 500 |
26 Nov 2018 | USD | 0.48 | 0.49 | 0.47 | 0.47 | 5.64 | 0.0 (0.0%) | 8,100 |
23 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 5.64 | 0.0 (0.0%) | 0 |
22 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 5.64 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 5.64 | 0.0 (0.0%) | 5,400 |
20 Nov 2018 | USD | 0.46 | 0.49 | 0.46 | 0.47 | 5.64 | 0.0 (0.0%) | 24,600 |
19 Nov 2018 | USD | 0.46 | 0.48 | 0.46 | 0.47 | 5.64 | -0.01 (-2.08%) | 1,300 |
16 Nov 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 5.76 | +0.01 (+2.13%) | 7,100 |
15 Nov 2018 | USD | 0.46 | 0.47 | 0.46 | 0.47 | 5.64 | 0.0 (0.0%) | 122,900 |
14 Nov 2018 | USD | 0.54 | 0.54 | 0.47 | 0.47 | 5.64 | +0.01 (+2.17%) | 46,200 |
13 Nov 2018 | USD | 0.54 | 0.54 | 0.46 | 0.46 | 5.52 | -0.02 (-4.17%) | 17,100 |
12 Nov 2018 | USD | 0.5 | 0.5 | 0.45 | 0.48 | 5.76 | -0.06 (-11.11%) | 43,600 |
9 Nov 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 6.48 | 0.0 (0.0%) | 0 |
8 Nov 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 6.48 | 0.0 (0.0%) | 0 |
7 Nov 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 6.48 | +0.04 (+8%) | 400 |
6 Nov 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 6 | 0.0 (0.0%) | 0 |
5 Nov 2018 | USD | 0.48 | 0.5 | 0.44 | 0.5 | 6 | +0.01 (+2.04%) | 44,600 |
2 Nov 2018 | USD | 0.48 | 0.5 | 0.48 | 0.49 | 5.88 | -0.01 (-2%) | 13,100 |
1 Nov 2018 | USD | 0.5 | 0.54 | 0.5 | 0.5 | 6 | -0.01 (-1.96%) | 32,600 |
31 Oct 2018 | USD | 0.51 | 0.51 | 0.5 | 0.51 | 6.12 | +0.01 (+2%) | 13,000 |
30 Oct 2018 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 6 | 0.0 (0.0%) | 6,500 |
29 Oct 2018 | USD | 0.5 | 0.51 | 0.5 | 0.5 | 6 | 0.0 (0.0%) | 15,500 |
26 Oct 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 6 | -0.02 (-3.85%) | 2,000 |
25 Oct 2018 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 6.24 | -0.01 (-1.89%) | 400 |