Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2018 | USD | 0.0426 | 0.0446 | 0.0405 | 0.0446 | 0.0446 | +0.002 (+4.69%) | 3,960 |
27 Oct 2018 | USD | 0.04 | 0.0429 | 0.0389 | 0.0426 | 0.0426 | +0.003 (+6.50%) | 449 |
26 Oct 2018 | USD | 0.043 | 0.0456 | 0.04 | 0.04 | 0.04 | -0.006 (-12.28%) | 1,109 |
25 Oct 2018 | USD | 0.0436 | 0.0459 | 0.0406 | 0.0456 | 0.0456 | +0.003 (+7.04%) | 110,004 |
24 Oct 2018 | USD | 0.0402 | 0.046 | 0.0402 | 0.0426 | 0.0426 | +0.002 (+4.16%) | 109,058 |
23 Oct 2018 | USD | 0.0449 | 0.0456 | 0.0409 | 0.0409 | 0.0409 | -0.004 (-8.50%) | 105,000 |
22 Oct 2018 | USD | 0.0414 | 0.046 | 0.0414 | 0.0447 | 0.0447 | +0.001 (+1.36%) | 111,731 |
21 Oct 2018 | USD | 0.0445 | 0.0462 | 0.0405 | 0.0441 | 0.0441 | -0.001 (-1.12%) | 116,980 |
20 Oct 2018 | USD | 0.0442 | 0.0464 | 0.0402 | 0.0446 | 0.0446 | 0.0 (0.0%) | 114,107 |
19 Oct 2018 | USD | 0.0452 | 0.0462 | 0.0398 | 0.0446 | 0.0446 | +0.003 (+6.70%) | 105,135 |
18 Oct 2018 | USD | 0.0436 | 0.0466 | 0.0416 | 0.0418 | 0.0418 | -0.004 (-9.52%) | 28,272 |
17 Oct 2018 | USD | 0.042 | 0.053 | 0.0403 | 0.0462 | 0.0462 | +0.001 (+2.67%) | 74,188 |
16 Oct 2018 | USD | 0.043 | 0.0463 | 0.0403 | 0.045 | 0.045 | +0 (+0.67%) | 140,322 |
15 Oct 2018 | USD | 0.0403 | 0.0466 | 0.0386 | 0.0447 | 0.0447 | +0.002 (+5.18%) | 125,811 |
14 Oct 2018 | USD | 0.0431 | 0.0458 | 0.0386 | 0.0425 | 0.0425 | -0.001 (-1.62%) | 119,922 |
13 Oct 2018 | USD | 0.0445 | 0.0477 | 0.0385 | 0.0432 | 0.0432 | -0.003 (-7.10%) | 120,163 |
12 Oct 2018 | USD | 0.048 | 0.0508 | 0.0377 | 0.0465 | 0.0465 | -0.002 (-4.52%) | 135,241 |
11 Oct 2018 | USD | 0.0507 | 0.0556 | 0.0431 | 0.0487 | 0.0487 | -0.006 (-10.64%) | 110,627 |
10 Oct 2018 | USD | 0.06 | 0.0793 | 0.0465 | 0.0545 | 0.0545 | +0.001 (+1.30%) | 138,625 |
9 Oct 2018 | USD | 0.0539 | 0.0577 | 0.0479 | 0.0538 | 0.0538 | -0.001 (-1.47%) | 143,852 |
8 Oct 2018 | USD | 0.0483 | 0.0587 | 0.0483 | 0.0546 | 0.0546 | +0.013 (+30%) | 1,171,931 |
7 Oct 2018 | USD | 0.0554 | 0.0576 | 0.0419 | 0.042 | 0.042 | -0.013 (-23.64%) | 954,981 |
6 Oct 2018 | USD | 0.0557 | 0.0565 | 0.054 | 0.055 | 0.055 | -0.001 (-1.26%) | 2,458,939 |
5 Oct 2018 | USD | 0.0558 | 0.0563 | 0.0534 | 0.0557 | 0.0557 | -0 (-0.18%) | 2,456,301 |
4 Oct 2018 | USD | 0.0579 | 0.0612 | 0.0531 | 0.0558 | 0.0558 | -0 (-0.36%) | 3,663,438 |
3 Oct 2018 | USD | 0.0574 | 0.0661 | 0.0519 | 0.056 | 0.056 | +0.002 (+4.28%) | 244,831 |
2 Oct 2018 | USD | 0.0574 | 0.066 | 0.0475 | 0.0537 | 0.0537 | -0.004 (-6.45%) | 158,236 |
1 Oct 2018 | USD | 0.0585 | 0.0721 | 0.0548 | 0.0574 | 0.0574 | -0.001 (-1.88%) | 254,698 |
30 Sep 2018 | USD | 0.0612 | 0.0624 | 0.0517 | 0.0585 | 0.0585 | -0.003 (-4.57%) | 377,239 |
29 Sep 2018 | USD | 0.0594 | 0.0618 | 0.0593 | 0.0613 | 0.0613 | +0.002 (+3.20%) | 177,408 |