Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2018 | USD | 0.01 | 0.0112 | 0.01 | 0.0101 | 0.0101 | -0.001 (-9.82%) | 168,400 |
4 Dec 2018 | USD | 0.0125 | 0.0125 | 0.0101 | 0.0112 | 0.0112 | +0.001 (+12%) | 49,500 |
3 Dec 2018 | USD | 0.0126 | 0.0126 | 0.0091 | 0.01 | 0.01 | -0.003 (-20.63%) | 136,900 |
30 Nov 2018 | USD | 0.015 | 0.015 | 0.01 | 0.0126 | 0.0126 | +0 (+2.44%) | 147,700 |
29 Nov 2018 | USD | 0.0086 | 0.0123 | 0.0068 | 0.0123 | 0.0123 | +0.003 (+36.67%) | 436,900 |
28 Nov 2018 | USD | 0.0117 | 0.0117 | 0.008 | 0.009 | 0.009 | -0.003 (-25%) | 380,200 |
27 Nov 2018 | USD | 0.0122 | 0.014 | 0.0103 | 0.012 | 0.012 | -0 (-2.44%) | 525,800 |
26 Nov 2018 | USD | 0.0099 | 0.013 | 0.0093 | 0.0123 | 0.0123 | +0.003 (+25.51%) | 285,000 |
23 Nov 2018 | USD | 0.0099 | 0.0099 | 0.0098 | 0.0098 | 0.0098 | +0 (+1.03%) | 101,400 |
22 Nov 2018 | USD | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0 (0.0%) | 0 |
21 Nov 2018 | USD | 0.0094 | 0.0154 | 0.0094 | 0.0097 | 0.0097 | -0 (-2.02%) | 716,900 |
20 Nov 2018 | USD | 0.01 | 0.01 | 0.0099 | 0.0099 | 0.0099 | -0 (-1%) | 99,000 |
19 Nov 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 22,100 |
16 Nov 2018 | USD | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.0 (0.0%) | 9,000 |
15 Nov 2018 | USD | 0.01 | 0.01 | 0.0081 | 0.01 | 0.01 | 0.0 (0.0%) | 64,500 |
14 Nov 2018 | USD | 0.0105 | 0.011 | 0.0091 | 0.01 | 0.01 | -0.001 (-4.76%) | 676,200 |
13 Nov 2018 | USD | 0.01 | 0.0105 | 0.0099 | 0.0105 | 0.0105 | +0 (+2.94%) | 878,600 |
12 Nov 2018 | USD | 0.0104 | 0.011 | 0.01 | 0.0102 | 0.0102 | -0.001 (-11.30%) | 478,200 |
9 Nov 2018 | USD | 0.011 | 0.0115 | 0.0108 | 0.0115 | 0.0115 | -0 (-3.36%) | 258,900 |
8 Nov 2018 | USD | 0.011 | 0.0119 | 0.011 | 0.0119 | 0.0119 | +0.001 (+8.18%) | 34,900 |
7 Nov 2018 | USD | 0.0104 | 0.011 | 0.0102 | 0.011 | 0.011 | -0.001 (-7.56%) | 529,300 |
6 Nov 2018 | USD | 0.01 | 0.015 | 0.01 | 0.0119 | 0.0119 | -0.001 (-4.03%) | 675,100 |
5 Nov 2018 | USD | 0.011 | 0.014 | 0.0105 | 0.0124 | 0.0124 | +0.001 (+12.73%) | 45,000 |
2 Nov 2018 | USD | 0.0106 | 0.0112 | 0.0102 | 0.011 | 0.011 | -0.001 (-4.35%) | 186,400 |
1 Nov 2018 | USD | 0.0125 | 0.0125 | 0.0108 | 0.0115 | 0.0115 | +0 (+0.88%) | 216,100 |
31 Oct 2018 | USD | 0.0125 | 0.0125 | 0.0103 | 0.0114 | 0.0114 | -0.001 (-8.80%) | 81,600 |
30 Oct 2018 | USD | 0.0115 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | +0.002 (+15.74%) | 273,000 |
29 Oct 2018 | USD | 0.01 | 0.0125 | 0.01 | 0.0108 | 0.0108 | -0.002 (-17.56%) | 40,600 |
26 Oct 2018 | USD | 0.0127 | 0.0136 | 0.0113 | 0.0131 | 0.0131 | -0.001 (-4.38%) | 180,900 |
25 Oct 2018 | USD | 0.0145 | 0.0145 | 0.0137 | 0.0137 | 0.0137 | -0.001 (-3.52%) | 40,900 |