Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2018 | USD | 0.12 | 0.12 | 0.095 | 0.095 | 0.2853 | -0.006 (-5.75%) | 55,014 |
19 Mar 2018 | USD | 0.115 | 0.115 | 0.0982 | 0.1008 | 0.3027 | -0.015 (-12.95%) | 6,494 |
16 Mar 2018 | USD | 0.12 | 0.12 | 0.113 | 0.1158 | 0.3477 | +0.002 (+1.94%) | 61,619 |
15 Mar 2018 | USD | 0.125 | 0.125 | 0.11 | 0.1136 | 0.3411 | -0.002 (-2.07%) | 51,994 |
14 Mar 2018 | USD | 0.12 | 0.12 | 0.116 | 0.116 | 0.3483 | +0.001 (+0.87%) | 100,810 |
13 Mar 2018 | USD | 0.1059 | 0.115 | 0.1038 | 0.115 | 0.3453 | +0.002 (+1.77%) | 28,717 |
12 Mar 2018 | USD | 0.112 | 0.113 | 0.112 | 0.113 | 0.3393 | +0.001 (+0.89%) | 2,035 |
9 Mar 2018 | USD | 0.111 | 0.1186 | 0.111 | 0.112 | 0.3363 | -0.008 (-6.43%) | 150,000 |
8 Mar 2018 | USD | 0.1199 | 0.1199 | 0.1197 | 0.1197 | 0.3595 | +0.005 (+4.09%) | 82,200 |
7 Mar 2018 | USD | 0.1286 | 0.14 | 0.1066 | 0.115 | 0.3453 | -0.009 (-7.41%) | 307,251 |
6 Mar 2018 | USD | 0.1241 | 0.1282 | 0.1241 | 0.1242 | 0.373 | +0.009 (+8.00%) | 43,200 |
5 Mar 2018 | USD | 0.115 | 0.115 | 0.115 | 0.115 | 0.3453 | +0.004 (+3.32%) | 1,900 |
2 Mar 2018 | USD | 0.1113 | 0.1113 | 0.1113 | 0.1113 | 0.3342 | -0.018 (-14.25%) | 12,030 |
1 Mar 2018 | USD | 0.1259 | 0.1298 | 0.1259 | 0.1298 | 0.3898 | +0.01 (+8.17%) | 50,000 |
28 Feb 2018 | USD | 0.1262 | 0.1262 | 0.1119 | 0.12 | 0.3604 | +0.004 (+3.09%) | 65,000 |
27 Feb 2018 | USD | 0.123 | 0.123 | 0.1164 | 0.1164 | 0.3495 | -0.007 (-5.37%) | 42,307 |
26 Feb 2018 | USD | 0.123 | 0.123 | 0.123 | 0.123 | 0.3694 | -0.01 (-7.52%) | 122 |
23 Feb 2018 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 0.3994 | 0.0 (0.0%) | 0 |
22 Feb 2018 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 0.3994 | 0.0 (0.0%) | 0 |
21 Feb 2018 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 0.3994 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 0.124 | 0.1349 | 0.124 | 0.133 | 0.3994 | -0.002 (-1.48%) | 46,952 |
19 Feb 2018 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.4054 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.4054 | 0.0 (0.0%) | 10,006 |
15 Feb 2018 | USD | 0.134 | 0.135 | 0.134 | 0.135 | 0.4054 | -0.002 (-1.32%) | 68,500 |
14 Feb 2018 | USD | 0.1368 | 0.1368 | 0.1286 | 0.1368 | 0.4108 | +0.014 (+11.31%) | 70,653 |
13 Feb 2018 | USD | 0.1229 | 0.1229 | 0.1229 | 0.1229 | 0.3691 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 0.1229 | 0.1229 | 0.1229 | 0.1229 | 0.3691 | -0.013 (-9.77%) | 3,600 |
9 Feb 2018 | USD | 0.1362 | 0.1362 | 0.1362 | 0.1362 | 0.409 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 0.1362 | 0.1362 | 0.1362 | 0.1362 | 0.409 | +0.014 (+11.64%) | 10,000 |
7 Feb 2018 | USD | 0.1257 | 0.1257 | 0.122 | 0.122 | 0.3664 | +0.004 (+3.39%) | 18,392 |