Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.1687 | 0.1778 | 0.1385 | 0.1501 | 0.1501 | -0.018 (-10.49%) | 6,250,220 |
21 Jan 2018 | USD | 0.2012 | 0.2022 | 0.1629 | 0.1677 | 0.1677 | -0.034 (-16.77%) | 5,296,710 |
20 Jan 2018 | USD | 0.1714 | 0.2149 | 0.1621 | 0.2015 | 0.2015 | +0.033 (+19.66%) | 9,837,890 |
19 Jan 2018 | USD | 0.1712 | 0.1782 | 0.1487 | 0.1684 | 0.1684 | -0.006 (-3.55%) | 6,831,710 |
18 Jan 2018 | USD | 0.1809 | 0.1989 | 0.1631 | 0.1746 | 0.1746 | -0.006 (-3.16%) | 11,547,900 |
17 Jan 2018 | USD | 0.1763 | 0.1903 | 0.1127 | 0.1803 | 0.1803 | +0.003 (+1.52%) | 12,831,000 |
16 Jan 2018 | USD | 0.2148 | 0.2148 | 0.1372 | 0.1776 | 0.1776 | -0.037 (-17.13%) | 13,327,100 |
15 Jan 2018 | USD | 0.2649 | 0.2786 | 0.2009 | 0.2143 | 0.2143 | -0.049 (-18.67%) | 17,313,300 |
14 Jan 2018 | USD | 0.3163 | 0.3288 | 0.2248 | 0.2635 | 0.2635 | -0.052 (-16.56%) | 20,893,300 |
13 Jan 2018 | USD | 0.351 | 0.3714 | 0.2512 | 0.3158 | 0.3158 | -0.036 (-10.31%) | 31,479,000 |
12 Jan 2018 | USD | 0.3397 | 0.4174 | 0.3114 | 0.3521 | 0.3521 | +0.015 (+4.39%) | 30,735,400 |
11 Jan 2018 | USD | 0.4637 | 0.478 | 0.3173 | 0.3373 | 0.3373 | -0.139 (-29.15%) | 31,365,100 |
10 Jan 2018 | USD | 0.6393 | 0.6393 | 0.3836 | 0.4761 | 0.4761 | -0.162 (-25.35%) | 51,954,500 |
9 Jan 2018 | USD | 0.4416 | 0.6587 | 0.4412 | 0.6378 | 0.6378 | +0.196 (+44.43%) | 58,047,600 |
8 Jan 2018 | USD | 0.3768 | 0.4507 | 0.321 | 0.4416 | 0.4416 | +0.065 (+17.23%) | 35,862,500 |
7 Jan 2018 | USD | 0.2939 | 0.3795 | 0.2599 | 0.3767 | 0.3767 | +0.082 (+27.96%) | 24,698,400 |
6 Jan 2018 | USD | 0.2327 | 0.2944 | 0.2132 | 0.2944 | 0.2944 | +0.063 (+27.34%) | 17,572,600 |
5 Jan 2018 | USD | 0.188 | 0.2503 | 0.1697 | 0.2312 | 0.2312 | +0.042 (+22.39%) | 23,379,000 |
4 Jan 2018 | USD | 0.1529 | 0.19 | 0.1359 | 0.1889 | 0.1889 | +0.037 (+24.11%) | 13,639,500 |
3 Jan 2018 | USD | 0.1381 | 0.1569 | 0.1177 | 0.1522 | 0.1522 | +0.014 (+10.05%) | 12,616,000 |
2 Jan 2018 | USD | 0.1627 | 0.1689 | 0.1204 | 0.1383 | 0.1383 | -0.025 (-15.10%) | 15,687,400 |
1 Jan 2018 | USD | 0.1351 | 0.1675 | 0.1205 | 0.1629 | 0.1629 | +0.031 (+23.41%) | 14,193,100 |
31 Dec 2017 | USD | 0.0829 | 0.1391 | 0.0813 | 0.132 | 0.132 | +0.049 (+59.23%) | 8,586,330 |
30 Dec 2017 | USD | 0.0976 | 0.0976 | 0.0641 | 0.0829 | 0.0829 | -0.015 (-14.97%) | 4,626,540 |
29 Dec 2017 | USD | 0.0945 | 0.1021 | 0.0676 | 0.0975 | 0.0975 | +0.006 (+6.21%) | 14,021,400 |
28 Dec 2017 | USD | 0.0756 | 0.0963 | 0.0756 | 0.0918 | 0.0918 | 0.0 (0.0%) | 18,387,700 |