Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | USD | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.2394 | -0.005 (-6.12%) | 320 |
30 Oct 2018 | USD | 0.0838 | 0.085 | 0.0838 | 0.085 | 0.255 | +0.018 (+26.30%) | 9,000 |
29 Oct 2018 | USD | 0.0812 | 0.0815 | 0.0673 | 0.0673 | 0.2019 | -0.023 (-25.22%) | 99,500 |
26 Oct 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.27 | 0.0 (0.0%) | 0 |
25 Oct 2018 | USD | 0.0881 | 0.09 | 0.0815 | 0.09 | 0.27 | +0.001 (+0.78%) | 21,142 |
24 Oct 2018 | USD | 0.0854 | 0.0893 | 0.081 | 0.0893 | 0.2679 | +0.001 (+0.79%) | 18,498 |
23 Oct 2018 | USD | 0.1 | 0.1 | 0.0886 | 0.0886 | 0.2658 | -0.009 (-9.50%) | 13,000 |
22 Oct 2018 | USD | 0.1041 | 0.1041 | 0.0979 | 0.0979 | 0.2937 | -0.005 (-5.04%) | 54,922 |
19 Oct 2018 | USD | 0.097 | 0.1031 | 0.09 | 0.1031 | 0.3093 | +0.002 (+2.08%) | 53,650 |
18 Oct 2018 | USD | 0.101 | 0.101 | 0.095 | 0.101 | 0.303 | -0.001 (-0.98%) | 32,500 |
17 Oct 2018 | USD | 0.1041 | 0.1059 | 0.0989 | 0.102 | 0.306 | +0.002 (+1.49%) | 45,700 |
16 Oct 2018 | USD | 0.108 | 0.108 | 0.0852 | 0.1005 | 0.3015 | +0.002 (+1.52%) | 108,244 |
15 Oct 2018 | USD | 0.0962 | 0.1119 | 0.089 | 0.099 | 0.297 | +0.021 (+26.92%) | 374,400 |
12 Oct 2018 | USD | 0.092 | 0.092 | 0.0775 | 0.078 | 0.234 | -0.002 (-2.50%) | 29,800 |
11 Oct 2018 | USD | 0.075 | 0.087 | 0.07 | 0.08 | 0.24 | +0.012 (+17.82%) | 228,455 |
10 Oct 2018 | USD | 0.0752 | 0.076 | 0.06 | 0.0679 | 0.2037 | -0.02 (-22.84%) | 51,000 |
9 Oct 2018 | USD | 0.069 | 0.088 | 0.069 | 0.088 | 0.264 | +0.028 (+46.67%) | 177,000 |
8 Oct 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | -0.004 (-6.10%) | 0 |
5 Oct 2018 | USD | 0.0604 | 0.0639 | 0.0604 | 0.0639 | 0.1917 | +0.004 (+6.50%) | 10,100 |
4 Oct 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | 0.0 (0.0%) | 10,000 |
3 Oct 2018 | USD | 0.06 | 0.06 | 0.06 | 0.06 | 0.18 | +0 (+0.50%) | 0 |
2 Oct 2018 | USD | 0.0584 | 0.0699 | 0.0584 | 0.0597 | 0.1791 | +0.001 (+2.05%) | 13,000 |
1 Oct 2018 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.1755 | -0.011 (-16.31%) | 3,020 |
28 Sep 2018 | USD | 0.07 | 0.07 | 0.0699 | 0.0699 | 0.2097 | -0.04 (-36.45%) | 6,000 |
27 Sep 2018 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.33 | 0.0 (0.0%) | 0 |
26 Sep 2018 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.33 | +0.03 (+37.50%) | 3,020 |
25 Sep 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | 0.0 (0.0%) | 0 |
24 Sep 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 0.24 | +0.001 (+1.78%) | 0 |
21 Sep 2018 | USD | 0.0784 | 0.0786 | 0.0747 | 0.0786 | 0.2358 | -0.004 (-4.84%) | 109,000 |
20 Sep 2018 | USD | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.2478 | +0.008 (+10.58%) | 7,000 |