Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 0.0396 | 0.0402 | 0.0379 | 0.0383 | 0.0383 | -0.001 (-3.28%) | 15,431,340 |
30 Jan 2019 | USD | 0.0382 | 0.0399 | 0.0377 | 0.0396 | 0.0396 | +0.001 (+3.66%) | 20,016,312 |
29 Jan 2019 | USD | 0.0388 | 0.0393 | 0.037 | 0.0382 | 0.0382 | -0.001 (-1.29%) | 16,758,516 |
28 Jan 2019 | USD | 0.0411 | 0.0413 | 0.0372 | 0.0387 | 0.0387 | -0.003 (-6.07%) | 25,088,530 |
27 Jan 2019 | USD | 0.0426 | 0.0426 | 0.0408 | 0.0412 | 0.0412 | -0.001 (-3.29%) | 16,719,598 |
26 Jan 2019 | USD | 0.0426 | 0.0435 | 0.0425 | 0.0426 | 0.0426 | 0.0 (0.0%) | 10,343,874 |
25 Jan 2019 | USD | 0.043 | 0.0432 | 0.0423 | 0.0426 | 0.0426 | -0 (-0.93%) | 9,831,633 |
24 Jan 2019 | USD | 0.0429 | 0.0434 | 0.0425 | 0.043 | 0.043 | +0 (+0.23%) | 11,016,907 |
23 Jan 2019 | USD | 0.0435 | 0.044 | 0.0425 | 0.0429 | 0.0429 | -0.001 (-1.38%) | 14,347,066 |
22 Jan 2019 | USD | 0.0428 | 0.0441 | 0.0419 | 0.0435 | 0.0435 | +0.001 (+1.64%) | 19,786,895 |
21 Jan 2019 | USD | 0.0434 | 0.0436 | 0.0424 | 0.0428 | 0.0428 | -0.001 (-1.38%) | 14,494,750 |
20 Jan 2019 | USD | 0.0456 | 0.0459 | 0.0423 | 0.0434 | 0.0434 | -0.002 (-4.82%) | 23,052,701 |
19 Jan 2019 | USD | 0.0441 | 0.0463 | 0.0438 | 0.0456 | 0.0456 | +0.002 (+3.40%) | 20,834,203 |
18 Jan 2019 | USD | 0.0452 | 0.0452 | 0.0437 | 0.0441 | 0.0441 | -0.001 (-2.43%) | 16,584,051 |
17 Jan 2019 | USD | 0.0447 | 0.0462 | 0.0439 | 0.0452 | 0.0452 | +0.001 (+1.35%) | 35,398,844 |
16 Jan 2019 | USD | 0.0427 | 0.0451 | 0.0424 | 0.0446 | 0.0446 | +0.002 (+4.45%) | 33,699,037 |
15 Jan 2019 | USD | 0.044 | 0.0442 | 0.0421 | 0.0427 | 0.0427 | -0.001 (-2.95%) | 24,447,911 |
14 Jan 2019 | USD | 0.0402 | 0.0444 | 0.0402 | 0.044 | 0.044 | +0.004 (+9.73%) | 30,634,819 |
13 Jan 2019 | USD | 0.0437 | 0.0437 | 0.0397 | 0.0401 | 0.0401 | -0.004 (-8.03%) | 21,651,054 |
12 Jan 2019 | USD | 0.044 | 0.0444 | 0.0429 | 0.0436 | 0.0436 | -0 (-0.68%) | 18,028,635 |
11 Jan 2019 | USD | 0.0444 | 0.0451 | 0.0426 | 0.0439 | 0.0439 | -0.001 (-1.13%) | 35,890,097 |
10 Jan 2019 | USD | 0.0521 | 0.0546 | 0.0425 | 0.0444 | 0.0444 | -0.008 (-14.62%) | 89,366,275 |
9 Jan 2019 | USD | 0.0484 | 0.0526 | 0.0484 | 0.052 | 0.052 | +0.004 (+7.22%) | 57,097,073 |
8 Jan 2019 | USD | 0.048 | 0.0499 | 0.0467 | 0.0485 | 0.0485 | +0.001 (+1.46%) | 34,825,376 |
7 Jan 2019 | USD | 0.0492 | 0.0507 | 0.0476 | 0.0478 | 0.0478 | -0.002 (-3.04%) | 45,571,382 |
6 Jan 2019 | USD | 0.0447 | 0.0496 | 0.0447 | 0.0493 | 0.0493 | +0.004 (+10.04%) | 52,767,402 |
5 Jan 2019 | USD | 0.0438 | 0.0455 | 0.0433 | 0.0448 | 0.0448 | +0.001 (+2.05%) | 25,945,144 |
4 Jan 2019 | USD | 0.0428 | 0.0442 | 0.0426 | 0.0439 | 0.0439 | +0.001 (+2.57%) | 16,828,366 |
3 Jan 2019 | USD | 0.0453 | 0.0453 | 0.0427 | 0.0428 | 0.0428 | -0.003 (-5.93%) | 21,246,250 |
2 Jan 2019 | USD | 0.0427 | 0.0457 | 0.0421 | 0.0455 | 0.0455 | +0.003 (+6.56%) | 24,991,444 |