Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | USD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,800 |
27 Feb 2018 | USD | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 5,400 |
26 Feb 2018 | USD | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 2,200 |
23 Feb 2018 | USD | 0.2 | 0.21 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 14,800 |
22 Feb 2018 | USD | 0.2 | 0.21 | 0.191 | 0.2 | 0.2 | -0.01 (-4.76%) | 61,400 |
21 Feb 2018 | USD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | +0.011 (+5.53%) | 6,600 |
20 Feb 2018 | USD | 0.201 | 0.377 | 0.191 | 0.199 | 0.199 | -0.031 (-13.48%) | 552,000 |
19 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | +0.025 (+12.20%) | 179,800 |
15 Feb 2018 | USD | 0.21 | 0.21 | 0.19 | 0.205 | 0.205 | -0.015 (-6.82%) | 15,500 |
14 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 200 |
13 Feb 2018 | USD | 0.21 | 0.22 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 55,100 |
12 Feb 2018 | USD | 0.24 | 0.24 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 130,300 |
9 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.02 (-8.33%) | 25,000 |
6 Feb 2018 | USD | 0.245 | 0.245 | 0.232 | 0.24 | 0.24 | -0.01 (-4%) | 15,900 |
5 Feb 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
2 Feb 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 100 |
31 Jan 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Jan 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.007 (+2.88%) | 1,600 |
29 Jan 2018 | USD | 0.273 | 0.273 | 0.243 | 0.243 | 0.243 | -0.032 (-11.64%) | 20,200 |
26 Jan 2018 | USD | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 200 |
25 Jan 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.016 (-6.02%) | 7,500 |
24 Jan 2018 | USD | 0.266 | 0.266 | 0.266 | 0.266 | 0.266 | +0.011 (+4.31%) | 100 |
23 Jan 2018 | USD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 35,300 |
22 Jan 2018 | USD | 0.26 | 0.285 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,600 |
19 Jan 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,100 |
18 Jan 2018 | USD | 0.27 | 0.294 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 80,200 |