Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | USD | 0.1699 | 0.1699 | 0.157 | 0.16 | 0.16 | 0.0 (0.0%) | 69,987 |
4 Mar 2019 | USD | 0.1598 | 0.1763 | 0.1551 | 0.16 | 0.16 | +0.01 (+6.67%) | 266,229 |
1 Mar 2019 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
28 Feb 2019 | USD | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.002 (-1.45%) | 27,500 |
27 Feb 2019 | USD | 0.16 | 0.16 | 0.1452 | 0.1522 | 0.1522 | -0.008 (-4.87%) | 11,500 |
26 Feb 2019 | USD | 0.1462 | 0.16 | 0.1462 | 0.16 | 0.16 | +0.025 (+18.26%) | 211,304 |
25 Feb 2019 | USD | 0.13 | 0.1469 | 0.13 | 0.1353 | 0.1353 | +0.002 (+1.12%) | 82,437 |
22 Feb 2019 | USD | 0.133 | 0.138 | 0.1303 | 0.1338 | 0.1338 | -0.006 (-4.43%) | 29,930 |
21 Feb 2019 | USD | 0.136 | 0.14 | 0.136 | 0.14 | 0.14 | -0.006 (-4.24%) | 5,350 |
20 Feb 2019 | USD | 0.14 | 0.1462 | 0.1361 | 0.1462 | 0.1462 | +0.006 (+4.06%) | 76,550 |
19 Feb 2019 | USD | 0.136 | 0.1454 | 0.1337 | 0.1405 | 0.1405 | -0.001 (-0.50%) | 118,500 |
18 Feb 2019 | USD | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 0.1412 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.14 | 0.1412 | 0.14 | 0.1412 | 0.1412 | -0.005 (-3.35%) | 17,000 |
14 Feb 2019 | USD | 0.15 | 0.15 | 0.14 | 0.1461 | 0.1461 | -0.004 (-2.60%) | 33,700 |
13 Feb 2019 | USD | 0.1456 | 0.15 | 0.1456 | 0.15 | 0.15 | +0.005 (+3.45%) | 50,000 |
12 Feb 2019 | USD | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.72%) | 42,750 |
11 Feb 2019 | USD | 0.1472 | 0.1472 | 0.1398 | 0.1398 | 0.1398 | -0.009 (-6.11%) | 115,000 |
8 Feb 2019 | USD | 0.1421 | 0.1489 | 0.1364 | 0.1489 | 0.1489 | +0.006 (+4.56%) | 48,125 |
7 Feb 2019 | USD | 0.1342 | 0.1465 | 0.1342 | 0.1424 | 0.1424 | +0.002 (+1.71%) | 47,134 |
6 Feb 2019 | USD | 0.1422 | 0.146 | 0.137 | 0.14 | 0.14 | -0.006 (-4.24%) | 30,666 |
5 Feb 2019 | USD | 0.147 | 0.147 | 0.1426 | 0.1462 | 0.1462 | -0.001 (-0.34%) | 28,500 |
4 Feb 2019 | USD | 0.151 | 0.1549 | 0.1453 | 0.1467 | 0.1467 | +0.001 (+0.48%) | 37,135 |
1 Feb 2019 | USD | 0.133 | 0.146 | 0.133 | 0.146 | 0.146 | +0.005 (+3.25%) | 27,400 |
31 Jan 2019 | USD | 0.1446 | 0.1446 | 0.1414 | 0.1414 | 0.1414 | -0.006 (-4.14%) | 30,000 |
30 Jan 2019 | USD | 0.147 | 0.15 | 0.1345 | 0.1475 | 0.1475 | -0.001 (-0.87%) | 124,000 |
29 Jan 2019 | USD | 0.1475 | 0.15 | 0.143 | 0.1488 | 0.1488 | +0.004 (+2.55%) | 66,001 |
28 Jan 2019 | USD | 0.1414 | 0.1539 | 0.1414 | 0.1451 | 0.1451 | 0.0 (0.0%) | 4,996 |
25 Jan 2019 | USD | 0.1451 | 0.1559 | 0.1451 | 0.1451 | 0.1451 | -0.011 (-7.11%) | 21,499 |
24 Jan 2019 | USD | 0.1599 | 0.1599 | 0.1441 | 0.1562 | 0.1562 | -0.003 (-1.64%) | 8,733 |
23 Jan 2019 | USD | 0.1593 | 0.1594 | 0.153 | 0.1588 | 0.1588 | +0.003 (+1.99%) | 12,500 |