Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | USD | 0.0314 | 0.0316 | 0.0295 | 0.0298 | 0.0298 | -0.002 (-5.10%) | 2,147,237 |
30 Jan 2019 | USD | 0.0329 | 0.0336 | 0.0303 | 0.0314 | 0.0314 | -0.002 (-4.56%) | 475,026 |
29 Jan 2019 | USD | 0.0336 | 0.0339 | 0.0308 | 0.0329 | 0.0329 | -0.001 (-2.08%) | 538,609 |
28 Jan 2019 | USD | 0.035 | 0.035 | 0.0322 | 0.0336 | 0.0336 | -0.001 (-4%) | 317,954 |
27 Jan 2019 | USD | 0.0338 | 0.0356 | 0.0326 | 0.035 | 0.035 | +0.001 (+3.55%) | 29,828 |
26 Jan 2019 | USD | 0.0335 | 0.0349 | 0.0322 | 0.0338 | 0.0338 | +0 (+0.90%) | 125,842 |
25 Jan 2019 | USD | 0.0359 | 0.0362 | 0.032 | 0.0335 | 0.0335 | -0.002 (-5.90%) | 570,355 |
24 Jan 2019 | USD | 0.0388 | 0.039 | 0.0315 | 0.0356 | 0.0356 | -0.003 (-8.25%) | 345,777 |
23 Jan 2019 | USD | 0.0433 | 0.0433 | 0.038 | 0.0388 | 0.0388 | -0.004 (-10.39%) | 380,181 |
22 Jan 2019 | USD | 0.0435 | 0.0442 | 0.0399 | 0.0433 | 0.0433 | -0.001 (-1.14%) | 392,100 |
21 Jan 2019 | USD | 0.044 | 0.0444 | 0.0418 | 0.0438 | 0.0438 | -0 (-0.45%) | 662,824 |
20 Jan 2019 | USD | 0.0456 | 0.0456 | 0.0433 | 0.044 | 0.044 | -0.002 (-3.72%) | 296,742 |
19 Jan 2019 | USD | 0.0457 | 0.0464 | 0.0431 | 0.0457 | 0.0457 | 0.0 (0.0%) | 423,038 |
18 Jan 2019 | USD | 0.0469 | 0.0482 | 0.0455 | 0.0457 | 0.0457 | -0.002 (-4.19%) | 346,793 |
17 Jan 2019 | USD | 0.0478 | 0.0481 | 0.0467 | 0.0477 | 0.0477 | -0 (-0.21%) | 556,387 |
16 Jan 2019 | USD | 0.0466 | 0.048 | 0.0465 | 0.0478 | 0.0478 | +0.001 (+1.49%) | 327,395 |
15 Jan 2019 | USD | 0.0479 | 0.0496 | 0.0463 | 0.0471 | 0.0471 | -0.001 (-1.88%) | 379,635 |
14 Jan 2019 | USD | 0.0481 | 0.0514 | 0.046 | 0.048 | 0.048 | +0.001 (+1.48%) | 40,757 |
13 Jan 2019 | USD | 0.0498 | 0.0517 | 0.0473 | 0.0473 | 0.0473 | -0.003 (-5.02%) | 14,030 |
12 Jan 2019 | USD | 0.0481 | 0.0516 | 0.048 | 0.0498 | 0.0498 | +0.002 (+3.75%) | 18,184 |
11 Jan 2019 | USD | 0.0499 | 0.0513 | 0.0478 | 0.048 | 0.048 | -0.002 (-4%) | 21,130 |
10 Jan 2019 | USD | 0.057 | 0.0585 | 0.0491 | 0.05 | 0.05 | -0.007 (-12.28%) | 29,635 |
9 Jan 2019 | USD | 0.0556 | 0.0586 | 0.054 | 0.057 | 0.057 | +0.001 (+2.52%) | 22,274 |
8 Jan 2019 | USD | 0.0562 | 0.0578 | 0.0511 | 0.0556 | 0.0556 | -0.001 (-1.07%) | 24,992 |
7 Jan 2019 | USD | 0.0557 | 0.0566 | 0.0516 | 0.0562 | 0.0562 | +0.001 (+0.90%) | 43,393 |
6 Jan 2019 | USD | 0.0522 | 0.0568 | 0.052 | 0.0557 | 0.0557 | +0.003 (+6.50%) | 10,137 |
5 Jan 2019 | USD | 0.0538 | 0.0547 | 0.0509 | 0.0523 | 0.0523 | -0.002 (-2.79%) | 19,794 |
4 Jan 2019 | USD | 0.0541 | 0.0552 | 0.0513 | 0.0538 | 0.0538 | -0 (-0.55%) | 24,165 |
3 Jan 2019 | USD | 0.062 | 0.062 | 0.0493 | 0.0541 | 0.0541 | -0.009 (-13.58%) | 58,848 |
2 Jan 2019 | USD | 0.0614 | 0.0643 | 0.0601 | 0.0626 | 0.0626 | +0.001 (+1.95%) | 26,101 |