Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2019 | USD | 0.123 | 0.123 | 0.1202 | 0.1222 | 0.1222 | -0.008 (-6.00%) | 15,000 |
8 Feb 2019 | USD | 0.114 | 0.13 | 0.114 | 0.13 | 0.13 | +0.01 (+8.33%) | 38,285 |
7 Feb 2019 | USD | 0.1225 | 0.1246 | 0.1167 | 0.12 | 0.12 | 0.0 (0.0%) | 8,500 |
6 Feb 2019 | USD | 0.1275 | 0.1277 | 0.12 | 0.12 | 0.12 | -0.009 (-7.19%) | 214,450 |
5 Feb 2019 | USD | 0.1314 | 0.1391 | 0.1277 | 0.1293 | 0.1293 | +0.007 (+6.16%) | 5,200 |
4 Feb 2019 | USD | 0.13 | 0.135 | 0.1218 | 0.1218 | 0.1218 | -0 (-0.33%) | 28,650 |
1 Feb 2019 | USD | 0.1209 | 0.135 | 0.113 | 0.1222 | 0.1222 | +0.001 (+0.41%) | 85,947 |
31 Jan 2019 | USD | 0.1285 | 0.13 | 0.1215 | 0.1217 | 0.1217 | -0.006 (-4.47%) | 34,267 |
30 Jan 2019 | USD | 0.1191 | 0.13 | 0.1114 | 0.1274 | 0.1274 | +0.015 (+12.84%) | 152,337 |
29 Jan 2019 | USD | 0.1001 | 0.119 | 0.1001 | 0.1129 | 0.1129 | +0.012 (+11.67%) | 210,400 |
28 Jan 2019 | USD | 0.1053 | 0.1054 | 0.1 | 0.1011 | 0.1011 | -0.001 (-0.79%) | 47,500 |
25 Jan 2019 | USD | 0.1056 | 0.11 | 0.0993 | 0.1019 | 0.1019 | -0.005 (-4.68%) | 45,600 |
24 Jan 2019 | USD | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | +0.01 (+10.21%) | 24,000 |
23 Jan 2019 | USD | 0.0986 | 0.0986 | 0.097 | 0.097 | 0.097 | -0.006 (-5.73%) | 472 |
22 Jan 2019 | USD | 0.1047 | 0.105 | 0.1 | 0.1029 | 0.1029 | +0.003 (+2.90%) | 42,435 |
21 Jan 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.001 (+0.81%) | 0 |
18 Jan 2019 | USD | 0.1 | 0.1093 | 0.0992 | 0.0992 | 0.0992 | -0.012 (-10.63%) | 46,166 |
17 Jan 2019 | USD | 0.1099 | 0.111 | 0.0959 | 0.111 | 0.111 | +0.003 (+3.16%) | 188,450 |
16 Jan 2019 | USD | 0.1 | 0.1099 | 0.1 | 0.1076 | 0.1076 | +0.013 (+13.98%) | 16,400 |
15 Jan 2019 | USD | 0.1078 | 0.1078 | 0.0944 | 0.0944 | 0.0944 | -0.006 (-5.60%) | 7,638 |
14 Jan 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.004 (-4.12%) | 0 |
11 Jan 2019 | USD | 0.0998 | 0.1043 | 0.0961 | 0.1043 | 0.1043 | -0.001 (-0.67%) | 165,500 |
10 Jan 2019 | USD | 0.102 | 0.11 | 0.0932 | 0.105 | 0.105 | -0.005 (-4.55%) | 131,600 |
9 Jan 2019 | USD | 0.1132 | 0.1134 | 0.107 | 0.11 | 0.11 | -0.01 (-8.33%) | 28,225 |
8 Jan 2019 | USD | 0.12 | 0.12 | 0.1128 | 0.12 | 0.12 | +0.007 (+6.19%) | 11,850 |
7 Jan 2019 | USD | 0.1174 | 0.12 | 0.1039 | 0.113 | 0.113 | -0.003 (-2.50%) | 160,742 |
4 Jan 2019 | USD | 0.1099 | 0.117 | 0.106 | 0.1159 | 0.1159 | +0.012 (+11.76%) | 35,643 |
3 Jan 2019 | USD | 0.098 | 0.1064 | 0.098 | 0.1037 | 0.1037 | +0.004 (+3.70%) | 29,670 |
2 Jan 2019 | USD | 0.1026 | 0.1026 | 0.089 | 0.1 | 0.1 | 0.0 (0.0%) | 117,490 |
1 Jan 2019 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.001 (-0.79%) | 0 |