Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | USD | 0.1071 | 0.1071 | 0.0913 | 0.107 | 2.14 | -0 (-0.37%) | 213,770 |
25 Feb 2019 | USD | 0.1068 | 0.1074 | 0.1068 | 0.1074 | 2.148 | +0.012 (+12.46%) | 100,000 |
22 Feb 2019 | USD | 0.098 | 0.098 | 0.0955 | 0.0955 | 1.91 | -0.005 (-5.45%) | 13,350 |
21 Feb 2019 | USD | 0.101 | 0.101 | 0.1 | 0.101 | 2.02 | -0.009 (-8.18%) | 53,150 |
20 Feb 2019 | USD | 0.11 | 0.111 | 0.1035 | 0.11 | 2.2 | +0.003 (+2.33%) | 938,585 |
19 Feb 2019 | USD | 0.1085 | 0.124 | 0.1035 | 0.1075 | 2.15 | -0.004 (-4.02%) | 245,660 |
18 Feb 2019 | USD | 0.112 | 0.112 | 0.112 | 0.112 | 2.24 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.112 | 0.1127 | 0.11 | 0.112 | 2.24 | +0.004 (+3.70%) | 137,692 |
14 Feb 2019 | USD | 0.103 | 0.108 | 0.103 | 0.108 | 2.16 | +0.01 (+10.20%) | 141,208 |
13 Feb 2019 | USD | 0.102 | 0.106 | 0.098 | 0.098 | 1.96 | -0.002 (-2%) | 17,500 |
12 Feb 2019 | USD | 0.099 | 0.103 | 0.0968 | 0.1 | 2 | +0.003 (+3.09%) | 135,826 |
11 Feb 2019 | USD | 0.0963 | 0.097 | 0.087 | 0.097 | 1.94 | 0.0 (0.0%) | 13,150 |
8 Feb 2019 | USD | 0.094 | 0.097 | 0.092 | 0.097 | 1.94 | +0.003 (+3.19%) | 270,055 |
7 Feb 2019 | USD | 0.094 | 0.094 | 0.086 | 0.094 | 1.88 | -0.006 (-5.81%) | 104,744 |
6 Feb 2019 | USD | 0.1005 | 0.103 | 0.098 | 0.0998 | 1.996 | +0.003 (+2.89%) | 71,764 |
5 Feb 2019 | USD | 0.096 | 0.1 | 0.0926 | 0.097 | 1.94 | -0.01 (-9.35%) | 106,700 |
4 Feb 2019 | USD | 0.098 | 0.107 | 0.098 | 0.107 | 2.14 | +0.009 (+9.18%) | 85,200 |
1 Feb 2019 | USD | 0.0979 | 0.098 | 0.09 | 0.098 | 1.96 | +0.003 (+3.16%) | 73,100 |
31 Jan 2019 | USD | 0.105 | 0.105 | 0.095 | 0.095 | 1.9 | +0.003 (+2.70%) | 3,600 |
30 Jan 2019 | USD | 0.0923 | 0.1038 | 0.0894 | 0.0925 | 1.85 | -0.009 (-9.31%) | 1,022,100 |
29 Jan 2019 | USD | 0.1052 | 0.1052 | 0.075 | 0.102 | 2.04 | +0.005 (+4.83%) | 173,290 |
28 Jan 2019 | USD | 0.1055 | 0.1055 | 0.0874 | 0.0973 | 1.946 | -0.003 (-2.70%) | 202,812 |
25 Jan 2019 | USD | 0.09 | 0.105 | 0.085 | 0.1 | 2 | +0.01 (+11.11%) | 244,662 |
24 Jan 2019 | USD | 0.1045 | 0.1045 | 0.09 | 0.09 | 1.8 | -0.005 (-5.76%) | 100,500 |
23 Jan 2019 | USD | 0.1 | 0.1 | 0.0955 | 0.0955 | 1.91 | -0.001 (-0.83%) | 10,200 |
22 Jan 2019 | USD | 0.0925 | 0.0963 | 0.0925 | 0.0963 | 1.926 | +0.004 (+4.00%) | 3,081 |
21 Jan 2019 | USD | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 1.852 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 1.852 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 0.0926 | 0.0926 | 0.0926 | 0.0926 | 1.852 | 0.0 (0.0%) | 0 |
16 Jan 2019 | USD | 0.0945 | 0.0945 | 0.0825 | 0.0926 | 1.852 | -0.002 (-2.53%) | 14,534 |