Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | USD | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | -0.01 (-8.33%) | 5,868,191 |
28 Feb 2018 | USD | 0.115 | 0.12 | 0.112 | 0.12 | 0.12 | +0.01 (+9.09%) | 2,297,579 |
27 Feb 2018 | USD | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 1,947,133 |
26 Feb 2018 | USD | 0.11 | 0.125 | 0.11 | 0.125 | 0.125 | +0.015 (+13.64%) | 1,957,024 |
23 Feb 2018 | USD | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 5,697,048 |
22 Feb 2018 | USD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 2,321,894 |
21 Feb 2018 | USD | 0.12 | 0.122 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 1,694,972 |
20 Feb 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
19 Feb 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 1,186,969 |
15 Feb 2018 | USD | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 134,283 |
14 Feb 2018 | USD | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 812,555 |
13 Feb 2018 | USD | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 1,030,477 |
12 Feb 2018 | USD | 0.12 | 0.145 | 0.11 | 0.125 | 0.125 | -0.025 (-16.67%) | 3,096,370 |
9 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
8 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
6 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
2 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
31 Jan 2018 | USD | 0.16 | 0.162 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 993,553 |
30 Jan 2018 | USD | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 839,302 |
29 Jan 2018 | USD | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 1,328,817 |
26 Jan 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
25 Jan 2018 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,199,981 |
24 Jan 2018 | USD | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 1,477,573 |
23 Jan 2018 | USD | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 886,680 |
22 Jan 2018 | USD | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,731,783 |
19 Jan 2018 | USD | 0.165 | 0.177 | 0.15 | 0.165 | 0.165 | +0.005 (+3.13%) | 4,363,789 |