Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2018 | USD | 0.0388 | 0.0414 | 0.0388 | 0.0407 | 0.0407 | +0.002 (+4.63%) | 1,406,826 |
17 Nov 2018 | USD | 0.0382 | 0.0397 | 0.0369 | 0.0389 | 0.0389 | +0.001 (+2.10%) | 1,314,679 |
16 Nov 2018 | USD | 0.038 | 0.0404 | 0.037 | 0.0381 | 0.0381 | +0 (+1.06%) | 1,371,786 |
15 Nov 2018 | USD | 0.0422 | 0.0429 | 0.0349 | 0.0377 | 0.0377 | -0.005 (-10.87%) | 1,083,005 |
14 Nov 2018 | USD | 0.0525 | 0.0527 | 0.0398 | 0.0423 | 0.0423 | -0.01 (-19.58%) | 1,725,586 |
13 Nov 2018 | USD | 0.0556 | 0.0571 | 0.0517 | 0.0526 | 0.0526 | -0.003 (-5.23%) | 2,824,297 |
12 Nov 2018 | USD | 0.0531 | 0.0573 | 0.0529 | 0.0555 | 0.0555 | +0.003 (+4.91%) | 2,806,252 |
11 Nov 2018 | USD | 0.053 | 0.0545 | 0.0507 | 0.0529 | 0.0529 | +0 (+0.19%) | 1,597,249 |
10 Nov 2018 | USD | 0.0519 | 0.053 | 0.0513 | 0.0528 | 0.0528 | +0.001 (+1.93%) | 1,325,731 |
9 Nov 2018 | USD | 0.0542 | 0.0543 | 0.0501 | 0.0518 | 0.0518 | -0.003 (-4.60%) | 1,225,061 |
8 Nov 2018 | USD | 0.0529 | 0.0556 | 0.0521 | 0.0543 | 0.0543 | +0.002 (+3.04%) | 2,189,318 |
7 Nov 2018 | USD | 0.05 | 0.0531 | 0.0499 | 0.0527 | 0.0527 | +0.003 (+5.61%) | 1,375,951 |
6 Nov 2018 | USD | 0.0493 | 0.0534 | 0.0491 | 0.0499 | 0.0499 | +0.001 (+1.22%) | 2,436,036 |
5 Nov 2018 | USD | 0.0502 | 0.0509 | 0.0486 | 0.0493 | 0.0493 | -0.001 (-1.60%) | 1,240,459 |
4 Nov 2018 | USD | 0.0525 | 0.0533 | 0.0494 | 0.0501 | 0.0501 | -0.002 (-4.39%) | 1,615,557 |
3 Nov 2018 | USD | 0.0518 | 0.0533 | 0.0509 | 0.0524 | 0.0524 | +0.001 (+0.96%) | 1,846,990 |
2 Nov 2018 | USD | 0.052 | 0.053 | 0.0514 | 0.0519 | 0.0519 | -0 (-0.19%) | 1,396,517 |
1 Nov 2018 | USD | 0.0542 | 0.0547 | 0.0517 | 0.052 | 0.052 | -0.002 (-4.24%) | 2,613,043 |
31 Oct 2018 | USD | 0.0586 | 0.0759 | 0.0531 | 0.0543 | 0.0543 | -0.005 (-8.43%) | 21,363,718 |
30 Oct 2018 | USD | 0.0458 | 0.0629 | 0.0452 | 0.0593 | 0.0593 | +0.013 (+29.19%) | 5,204,588 |
29 Oct 2018 | USD | 0.0498 | 0.0516 | 0.0452 | 0.0459 | 0.0459 | -0.004 (-7.83%) | 1,160,888 |
28 Oct 2018 | USD | 0.0491 | 0.0504 | 0.0482 | 0.0498 | 0.0498 | +0.001 (+1.63%) | 1,202,596 |
27 Oct 2018 | USD | 0.0497 | 0.0507 | 0.0475 | 0.049 | 0.049 | -0.001 (-1.41%) | 1,321,569 |
26 Oct 2018 | USD | 0.0481 | 0.0501 | 0.0472 | 0.0497 | 0.0497 | +0.002 (+3.76%) | 1,078,294 |
25 Oct 2018 | USD | 0.0495 | 0.0507 | 0.0474 | 0.0479 | 0.0479 | -0.002 (-3.23%) | 1,423,929 |
24 Oct 2018 | USD | 0.0529 | 0.0573 | 0.0486 | 0.0495 | 0.0495 | -0.003 (-6.07%) | 7,517,610 |
23 Oct 2018 | USD | 0.0466 | 0.0544 | 0.0464 | 0.0527 | 0.0527 | +0.006 (+13.33%) | 3,682,346 |
22 Oct 2018 | USD | 0.0475 | 0.0479 | 0.0459 | 0.0465 | 0.0465 | -0.001 (-2.31%) | 1,383,048 |
21 Oct 2018 | USD | 0.0474 | 0.0501 | 0.0472 | 0.0476 | 0.0476 | +0 (+0.21%) | 1,450,279 |
20 Oct 2018 | USD | 0.0462 | 0.0481 | 0.0453 | 0.0475 | 0.0475 | +0.001 (+2.81%) | 1,433,902 |