Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | USD | 0.26 | 0.49 | 0.26 | 0.36 | 0.36 | +0.04 (+12.50%) | 212,542 |
8 Jan 2019 | USD | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | +0.03 (+10.34%) | 22,609 |
7 Jan 2019 | USD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 112 |
4 Jan 2019 | USD | 0.31 | 0.319 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 24,600 |
3 Jan 2019 | USD | 0.26 | 0.32 | 0.259 | 0.3 | 0.3 | +0.004 (+1.35%) | 40,096 |
2 Jan 2019 | USD | 0.174 | 0.299 | 0.14 | 0.296 | 0.296 | +0.122 (+70.11%) | 252,025 |
1 Jan 2019 | USD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.174 | 0.175 | 0.174 | 0.174 | 0.174 | -0.006 (-3.33%) | 1,700 |
28 Dec 2018 | USD | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 0.0 (0.0%) | 17,903 |
27 Dec 2018 | USD | 0.18 | 0.18 | 0.142 | 0.18 | 0.18 | +0.04 (+28.57%) | 178,158 |
26 Dec 2018 | USD | 0.15 | 0.18 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 122,602 |
24 Dec 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.03 (+25%) | 8,810 |
21 Dec 2018 | USD | 0.078 | 0.15 | 0.06 | 0.12 | 0.12 | +0.05 (+71.43%) | 379,419 |
20 Dec 2018 | USD | 0.14 | 0.14 | 0.06 | 0.07 | 0.07 | -0.09 (-56.25%) | 11,403 |
19 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
18 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
17 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 10 |
14 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
13 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
12 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
11 Dec 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 1,501 |
10 Dec 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
7 Dec 2018 | USD | 0.19 | 0.19 | 0.12 | 0.17 | 0.17 | -0.05 (-22.73%) | 4,200 |
6 Dec 2018 | USD | 0.171 | 0.223 | 0.171 | 0.22 | 0.22 | +0.013 (+6.28%) | 38,693 |
4 Dec 2018 | USD | 0.21 | 0.33 | 0.207 | 0.207 | 0.207 | -0.138 (-40.00%) | 1,523 |
3 Dec 2018 | USD | 0.25 | 0.35 | 0.24 | 0.345 | 0.345 | +0.135 (+64.29%) | 39,023 |
30 Nov 2018 | USD | 0.25 | 0.25 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 5,706 |
29 Nov 2018 | USD | 0.171 | 0.236 | 0.171 | 0.2 | 0.2 | -0.05 (-20%) | 32,500 |
28 Nov 2018 | USD | 0.25 | 0.25 | 0.189 | 0.25 | 0.25 | 0.0 (0.0%) | 3,664 |
27 Nov 2018 | USD | 0.407 | 0.407 | 0.188 | 0.25 | 0.25 | -0.14 (-35.90%) | 125,199 |