Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | USD | 0.651 | 0.67 | 0.54 | 0.6 | 0.6 | -0.055 (-8.40%) | 37,213 |
3 Dec 2018 | USD | 0.65 | 0.66 | 0.54 | 0.655 | 0.655 | +0.015 (+2.34%) | 9,251 |
30 Nov 2018 | USD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.008 (-1.23%) | 2,100 |
29 Nov 2018 | USD | 0.648 | 0.648 | 0.5256 | 0.648 | 0.648 | 0.0 (0.0%) | 11,599 |
28 Nov 2018 | USD | 0.64 | 0.648 | 0.64 | 0.648 | 0.648 | +0.148 (+29.60%) | 6,600 |
27 Nov 2018 | USD | 0.569 | 0.59 | 0.5 | 0.5 | 0.5 | -0.09 (-15.25%) | 23,630 |
26 Nov 2018 | USD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 5,050 |
23 Nov 2018 | USD | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | +0.092 (+16.79%) | 11,442 |
22 Nov 2018 | USD | 0.548 | 0.548 | 0.548 | 0.548 | 0.548 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.545 | 0.5499 | 0.544 | 0.548 | 0.548 | +0.025 (+4.88%) | 7,573 |
20 Nov 2018 | USD | 0.55 | 0.55 | 0.5225 | 0.5225 | 0.5225 | -0.015 (-2.88%) | 1,920 |
19 Nov 2018 | USD | 0.54 | 0.54 | 0.5 | 0.538 | 0.538 | -0.001 (-0.19%) | 9,235 |
16 Nov 2018 | USD | 0.548 | 0.55 | 0.539 | 0.539 | 0.539 | +0.019 (+3.65%) | 11,000 |
15 Nov 2018 | USD | 0.64 | 0.64 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 25,249 |
14 Nov 2018 | USD | 0.64 | 0.64 | 0.51 | 0.51 | 0.51 | -0.09 (-15%) | 7,192 |
13 Nov 2018 | USD | 0.63 | 0.63 | 0.52 | 0.6 | 0.6 | -0.05 (-7.69%) | 22,705 |
12 Nov 2018 | USD | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 4,353 |
9 Nov 2018 | USD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,370 |
8 Nov 2018 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
7 Nov 2018 | USD | 0.67 | 0.67 | 0.6 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,000 |
6 Nov 2018 | USD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 20,752 |
5 Nov 2018 | USD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.005 (+0.78%) | 1,850 |
2 Nov 2018 | USD | 0.62 | 0.645 | 0.6 | 0.645 | 0.645 | -0.005 (-0.77%) | 6,975 |
1 Nov 2018 | USD | 0.63 | 0.69 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 14,243 |
31 Oct 2018 | USD | 0.62 | 0.68 | 0.61 | 0.68 | 0.68 | +0.07 (+11.48%) | 10,750 |
30 Oct 2018 | USD | 0.63 | 0.69 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 4,960 |
29 Oct 2018 | USD | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -0.048 (-7.08%) | 6,460 |
26 Oct 2018 | USD | 0.54 | 0.688 | 0.54 | 0.678 | 0.678 | -0.002 (-0.29%) | 1,050 |
25 Oct 2018 | USD | 0.658 | 0.688 | 0.655 | 0.68 | 0.68 | +0.122 (+21.86%) | 2,448 |
24 Oct 2018 | USD | 0.56 | 0.56 | 0.5579 | 0.558 | 0.558 | 0.0 (0.0%) | 11,753 |