Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2018 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 2,000 |
23 Mar 2018 | USD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 43,439 |
22 Mar 2018 | USD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 18,100 |
21 Mar 2018 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 34,800 |
20 Mar 2018 | USD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 27,370 |
19 Mar 2018 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 88,795 |
16 Mar 2018 | USD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 85,722 |
15 Mar 2018 | USD | 0.475 | 0.49 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 106,939 |
14 Mar 2018 | USD | 0.435 | 0.48 | 0.435 | 0.465 | 0.465 | +0.025 (+5.68%) | 402,999 |
13 Mar 2018 | USD | 0.465 | 0.465 | 0.44 | 0.44 | 0.44 | -0.025 (-5.38%) | 94,600 |
12 Mar 2018 | USD | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.035 (+8.14%) | 418,898 |
9 Mar 2018 | USD | 0.42 | 0.43 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 91,620 |
8 Mar 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
7 Mar 2018 | USD | 0.405 | 0.43 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 37,000 |
6 Mar 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 22,340 |
5 Mar 2018 | USD | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 14,950 |
2 Mar 2018 | USD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 54,100 |
1 Mar 2018 | USD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 27,000 |
28 Feb 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,500 |
27 Feb 2018 | USD | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | +0.005 (+1.20%) | 117,168 |
26 Feb 2018 | USD | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.005 (+1.22%) | 17,100 |
23 Feb 2018 | USD | 0.4 | 0.41 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 19,500 |
22 Feb 2018 | USD | 0.4 | 0.415 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 14,320 |
21 Feb 2018 | USD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 13,500 |
20 Feb 2018 | USD | 0.43 | 0.43 | 0.37 | 0.39 | 0.39 | -0.05 (-11.36%) | 335,410 |
19 Feb 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 29,850 |
15 Feb 2018 | USD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 44,115 |
14 Feb 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 120,000 |
13 Feb 2018 | USD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 11,000 |