Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | USD | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 3,581,299 |
21 Mar 2018 | USD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 3,818,014 |
20 Mar 2018 | USD | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | +0.003 (+2.13%) | 1,522,164 |
19 Mar 2018 | USD | 0.12 | 0.12 | 0.117 | 0.1175 | 0.1175 | 0.0 (0.0%) | 65,042 |
16 Mar 2018 | USD | 0.12 | 0.12 | 0.117 | 0.1175 | 0.1175 | +0.003 (+2.17%) | 355,000 |
15 Mar 2018 | USD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 338,500 |
14 Mar 2018 | USD | 0.12 | 0.122 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 1,781,110 |
13 Mar 2018 | USD | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 1,115,869 |
12 Mar 2018 | USD | 0.115 | 0.125 | 0.115 | 0.125 | 0.125 | +0.01 (+8.70%) | 5,986,704 |
9 Mar 2018 | USD | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 325,412 |
8 Mar 2018 | USD | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 1,184,895 |
7 Mar 2018 | USD | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 1,447,880 |
6 Mar 2018 | USD | 0.13 | 0.13 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 2,125,413 |
5 Mar 2018 | USD | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 4,821,847 |
2 Mar 2018 | USD | 0.12 | 0.14 | 0.115 | 0.135 | 0.135 | +0.03 (+28.57%) | 17,777,186 |
1 Mar 2018 | USD | 0.099 | 0.115 | 0.097 | 0.105 | 0.105 | +0.01 (+10.53%) | 13,114,633 |
28 Feb 2018 | USD | 0.092 | 0.095 | 0.092 | 0.095 | 0.095 | +0.003 (+3.26%) | 609,874 |
27 Feb 2018 | USD | 0.094 | 0.094 | 0.09 | 0.092 | 0.092 | +0.002 (+2.22%) | 844,192 |
26 Feb 2018 | USD | 0.087 | 0.094 | 0.086 | 0.09 | 0.09 | +0.004 (+4.65%) | 1,960,254 |
23 Feb 2018 | USD | 0.089 | 0.089 | 0.086 | 0.086 | 0.086 | -0.002 (-2.27%) | 161,960 |
22 Feb 2018 | USD | 0.087 | 0.088 | 0.086 | 0.088 | 0.088 | +0.003 (+3.53%) | 804,669 |
21 Feb 2018 | USD | 0.085 | 0.085 | 0.084 | 0.085 | 0.085 | +0.001 (+1.19%) | 131,410 |
20 Feb 2018 | USD | 0.087 | 0.087 | 0.083 | 0.084 | 0.084 | -0.003 (-3.45%) | 1,909,801 |
19 Feb 2018 | USD | 0.087 | 0.087 | 0.086 | 0.087 | 0.087 | 0.0 (0.0%) | 167,377 |
16 Feb 2018 | USD | 0.087 | 0.089 | 0.087 | 0.087 | 0.087 | +0.001 (+1.16%) | 627,241 |
15 Feb 2018 | USD | 0.085 | 0.087 | 0.085 | 0.086 | 0.086 | +0.001 (+1.18%) | 999,920 |
14 Feb 2018 | USD | 0.086 | 0.087 | 0.085 | 0.085 | 0.085 | -0.002 (-2.30%) | 827,642 |
13 Feb 2018 | USD | 0.086 | 0.087 | 0.085 | 0.087 | 0.087 | +0.002 (+2.35%) | 570,505 |
12 Feb 2018 | USD | 0.088 | 0.088 | 0.085 | 0.085 | 0.085 | -0.002 (-2.30%) | 632,851 |
9 Feb 2018 | USD | 0.089 | 0.089 | 0.087 | 0.087 | 0.087 | -0.003 (-3.33%) | 786,176 |