Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 0.1 | 0.12 | 0.1 | 0.1 | 0.1 | -0.03 (-23.08%) | 348,700 |
4 Mar 2019 | USD | 0.14 | 0.15 | 0.1 | 0.13 | 0.13 | -0.02 (-13.33%) | 349,800 |
1 Mar 2019 | USD | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 0.0 (0.0%) | 300,400 |
28 Feb 2019 | USD | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -0.03 (-16.67%) | 358,100 |
27 Feb 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 11,200 |
26 Feb 2019 | USD | 0.16 | 0.21 | 0.16 | 0.2 | 0.2 | 0.0 (0.0%) | 23,200 |
25 Feb 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 8,500 |
22 Feb 2019 | USD | 0.21 | 0.21 | 0.14 | 0.2 | 0.2 | -0.01 (-4.76%) | 149,000 |
21 Feb 2019 | USD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 200,300 |
20 Feb 2019 | USD | 0.23 | 0.23 | 0.2 | 0.2 | 0.2 | -0.04 (-16.67%) | 357,400 |
19 Feb 2019 | USD | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 0.0 (0.0%) | 99,200 |
18 Feb 2019 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 76,800 |
14 Feb 2019 | USD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 90,700 |
13 Feb 2019 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 318,800 |
12 Feb 2019 | USD | 0.3 | 0.3 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 279,700 |
11 Feb 2019 | USD | 0.26 | 0.5 | 0.22 | 0.25 | 0.25 | +0.05 (+25%) | 751,200 |
8 Feb 2019 | USD | 0.19 | 0.2 | 0.18 | 0.2 | 0.2 | +0.02 (+11.11%) | 10,600 |
7 Feb 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 600 |
6 Feb 2019 | USD | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -0.02 (-10%) | 12,300 |
5 Feb 2019 | USD | 0.18 | 0.21 | 0.18 | 0.2 | 0.2 | -0.03 (-13.04%) | 3,200 |
4 Feb 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 3,600 |
1 Feb 2019 | USD | 0.21 | 0.23 | 0.18 | 0.23 | 0.23 | +0.02 (+9.52%) | 67,200 |
31 Jan 2019 | USD | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 41,500 |
30 Jan 2019 | USD | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | -0.03 (-12%) | 32,700 |
29 Jan 2019 | USD | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 68,300 |
28 Jan 2019 | USD | 0.18 | 0.3 | 0.18 | 0.23 | 0.23 | -0.02 (-8%) | 3,100 |
25 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.02 (+8.70%) | 54,800 |
24 Jan 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 3,100 |
23 Jan 2019 | USD | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 600 |