Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2018 | USD | 0.048 | 0.0509 | 0.048 | 0.0509 | 1.018 | -0 (-0.20%) | 260,000 |
22 Mar 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | 0.0 (0.0%) | 0 |
21 Mar 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | -0.002 (-3.77%) | 3,000 |
20 Mar 2018 | USD | 0.053 | 0.053 | 0.053 | 0.053 | 1.06 | +0.005 (+9.73%) | 2,000 |
19 Mar 2018 | USD | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.966 | -0.003 (-5.11%) | 316,000 |
16 Mar 2018 | USD | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1.018 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1.018 | 0.0 (0.0%) | 0 |
14 Mar 2018 | USD | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1.018 | 0.0 (0.0%) | 0 |
13 Mar 2018 | USD | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1.018 | 0.0 (0.0%) | 0 |
12 Mar 2018 | USD | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 1.018 | 0.0 (0.0%) | 0 |
9 Mar 2018 | USD | 0.037 | 0.0509 | 0.037 | 0.0509 | 1.018 | -0.001 (-2.12%) | 40,000 |
8 Mar 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | 0.0 (0.0%) | 0 |
7 Mar 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | 0.0 (0.0%) | 0 |
6 Mar 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | 0.0 (0.0%) | 0 |
5 Mar 2018 | USD | 0.052 | 0.052 | 0.052 | 0.052 | 1.04 | +0.001 (+2.16%) | 1,000 |
2 Mar 2018 | USD | 0.044 | 0.0509 | 0.039 | 0.0509 | 1.018 | +0.002 (+3.88%) | 15,000 |
1 Mar 2018 | USD | 0.049 | 0.049 | 0.049 | 0.049 | 0.98 | 0.0 (0.0%) | 0 |
28 Feb 2018 | USD | 0.054 | 0.054 | 0.049 | 0.049 | 0.98 | -0.006 (-10.91%) | 112,100 |
27 Feb 2018 | USD | 0.055 | 0.061 | 0.055 | 0.055 | 1.1 | +0.004 (+7.84%) | 6,000 |
26 Feb 2018 | USD | 0.051 | 0.051 | 0.051 | 0.051 | 1.02 | -0.003 (-5.56%) | 13,000 |
23 Feb 2018 | USD | 0.051 | 0.054 | 0.0506 | 0.054 | 1.08 | -0.008 (-12.76%) | 114,100 |
22 Feb 2018 | USD | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 1.238 | 0.0 (0.0%) | 0 |
21 Feb 2018 | USD | 0.0619 | 0.0619 | 0.0565 | 0.0619 | 1.238 | +0.006 (+11.53%) | 187,000 |
20 Feb 2018 | USD | 0.0555 | 0.0555 | 0.0528 | 0.0555 | 1.11 | -0.001 (-0.89%) | 210,000 |
19 Feb 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 1.12 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.056 | 0.056 | 0.056 | 0.056 | 1.12 | +0.002 (+3.70%) | 19,500 |
15 Feb 2018 | USD | 0.057 | 0.057 | 0.054 | 0.054 | 1.08 | 0.0 (0.0%) | 2,000 |
14 Feb 2018 | USD | 0.0534 | 0.054 | 0.0534 | 0.054 | 1.08 | -0.002 (-3.57%) | 60,000 |
13 Feb 2018 | USD | 0.05 | 0.056 | 0.05 | 0.056 | 1.12 | +0.006 (+12.00%) | 296,300 |
12 Feb 2018 | USD | 0.05 | 0.05 | 0.05 | 0.05 | 1 | +0.001 (+2.04%) | 40,000 |