Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | USD | 0.1421 | 0.1477 | 0.1421 | 0.1477 | 0.1477 | +0.008 (+5.95%) | 8,400 |
30 Nov 2018 | USD | 0.1412 | 0.1415 | 0.1314 | 0.1394 | 0.1394 | -0.002 (-1.48%) | 47,453 |
29 Nov 2018 | USD | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 0.0 (0.0%) | 0 |
28 Nov 2018 | USD | 0.1368 | 0.1442 | 0.1368 | 0.1415 | 0.1415 | +0 (+0.28%) | 88,666 |
27 Nov 2018 | USD | 0.1402 | 0.1411 | 0.1373 | 0.1411 | 0.1411 | -0.008 (-5.43%) | 36,500 |
26 Nov 2018 | USD | 0.1739 | 0.1777 | 0.1492 | 0.1492 | 0.1492 | -0.006 (-3.74%) | 31,100 |
23 Nov 2018 | USD | 0.1387 | 0.155 | 0.1387 | 0.155 | 0.155 | +0.023 (+17.51%) | 6,050 |
22 Nov 2018 | USD | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.1319 | 0.1319 | 0.1319 | 0.1319 | 0.1319 | -0.007 (-5.18%) | 500 |
20 Nov 2018 | USD | 0.1391 | 0.1391 | 0.1391 | 0.1391 | 0.1391 | -0.005 (-3.27%) | 2,200 |
19 Nov 2018 | USD | 0.1345 | 0.1438 | 0.1345 | 0.1438 | 0.1438 | +0.01 (+7.47%) | 28,003 |
16 Nov 2018 | USD | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 0.1338 | -0.001 (-0.52%) | 500 |
15 Nov 2018 | USD | 0.1304 | 0.1359 | 0.1303 | 0.1345 | 0.1345 | +0.004 (+3.22%) | 12,650 |
14 Nov 2018 | USD | 0.1455 | 0.1455 | 0.1249 | 0.1303 | 0.1303 | -0.04 (-23.31%) | 19,710 |
13 Nov 2018 | USD | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | +0.006 (+3.72%) | 100 |
12 Nov 2018 | USD | 0.1664 | 0.1716 | 0.1638 | 0.1638 | 0.1638 | 0.0 (0.0%) | 3,100 |
9 Nov 2018 | USD | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | -0.01 (-5.70%) | 290 |
8 Nov 2018 | USD | 0.1851 | 0.1851 | 0.1737 | 0.1737 | 0.1737 | -0.017 (-8.77%) | 12,649 |
7 Nov 2018 | USD | 0.199 | 0.2028 | 0.1889 | 0.1904 | 0.1904 | -0.002 (-0.99%) | 31,089 |
6 Nov 2018 | USD | 0.1793 | 0.1943 | 0.1788 | 0.1923 | 0.1923 | +0.015 (+8.34%) | 98,216 |
5 Nov 2018 | USD | 0.1499 | 0.1828 | 0.1499 | 0.1775 | 0.1775 | +0.029 (+19.13%) | 68,845 |
2 Nov 2018 | USD | 0.1599 | 0.1637 | 0.149 | 0.149 | 0.149 | +0.005 (+3.47%) | 44,360 |
1 Nov 2018 | USD | 0.1489 | 0.1489 | 0.1416 | 0.144 | 0.144 | -0.003 (-1.91%) | 30,100 |
31 Oct 2018 | USD | 0.1456 | 0.1468 | 0.1389 | 0.1468 | 0.1468 | +0.007 (+4.86%) | 12,600 |
30 Oct 2018 | USD | 0.1602 | 0.1602 | 0.14 | 0.14 | 0.14 | -0.038 (-21.35%) | 119,500 |
29 Oct 2018 | USD | 0.1906 | 0.1983 | 0.1714 | 0.178 | 0.178 | -0.003 (-1.44%) | 306,084 |
26 Oct 2018 | USD | 0.2093 | 0.2093 | 0.1806 | 0.1806 | 0.1806 | -0.021 (-10.55%) | 1,570 |
25 Oct 2018 | USD | 0.1769 | 0.2019 | 0.1683 | 0.2019 | 0.2019 | +0.022 (+12.17%) | 141,961 |
24 Oct 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.046 (+34.63%) | 5,250 |
23 Oct 2018 | USD | 0.1446 | 0.1446 | 0.1222 | 0.1337 | 0.1337 | -0.011 (-7.28%) | 5,000 |