Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2018 | USD | 0.2429 | 0.25 | 0.226 | 0.23 | 0.23 | -0.012 (-4.96%) | 92,728 |
16 Mar 2018 | USD | 0.2411 | 0.2579 | 0.226 | 0.242 | 0.242 | -0.008 (-3.20%) | 120,157 |
15 Mar 2018 | USD | 0.2525 | 0.268 | 0.2285 | 0.25 | 0.25 | -0.001 (-0.20%) | 55,169 |
14 Mar 2018 | USD | 0.23 | 0.2505 | 0.226 | 0.2505 | 0.2505 | +0.021 (+8.91%) | 101,776 |
13 Mar 2018 | USD | 0.235 | 0.25 | 0.225 | 0.23 | 0.23 | -0.005 (-2.17%) | 253,645 |
12 Mar 2018 | USD | 0.25 | 0.2612 | 0.235 | 0.2351 | 0.2351 | -0.005 (-2.04%) | 108,626 |
9 Mar 2018 | USD | 0.2597 | 0.26 | 0.24 | 0.24 | 0.24 | -0.01 (-4.04%) | 115,968 |
8 Mar 2018 | USD | 0.24 | 0.2598 | 0.24 | 0.2501 | 0.2501 | +0.015 (+6.43%) | 64,346 |
7 Mar 2018 | USD | 0.274 | 0.29 | 0.235 | 0.235 | 0.235 | -0.043 (-15.47%) | 275,966 |
6 Mar 2018 | USD | 0.2509 | 0.291 | 0.25 | 0.278 | 0.278 | +0.028 (+11.20%) | 327,667 |
5 Mar 2018 | USD | 0.22 | 0.29 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 408,293 |
2 Mar 2018 | USD | 0.23 | 0.25 | 0.202 | 0.23 | 0.23 | -0.01 (-4.17%) | 239,685 |
1 Mar 2018 | USD | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 100,647 |
28 Feb 2018 | USD | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-3.96%) | 154,029 |
27 Feb 2018 | USD | 0.2769 | 0.2779 | 0.23 | 0.2499 | 0.2499 | -0 (-0.04%) | 141,585 |
26 Feb 2018 | USD | 0.255 | 0.32 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 260,983 |
23 Feb 2018 | USD | 0.28 | 0.285 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 238,761 |
22 Feb 2018 | USD | 0.29 | 0.3099 | 0.28 | 0.28 | 0.28 | -0.03 (-9.65%) | 127,640 |
21 Feb 2018 | USD | 0.31 | 0.31 | 0.29 | 0.3099 | 0.3099 | +0.01 (+3.30%) | 114,809 |
20 Feb 2018 | USD | 0.305 | 0.352 | 0.29 | 0.3 | 0.3 | +0.003 (+0.84%) | 345,368 |
19 Feb 2018 | USD | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.33 | 0.33 | 0.2851 | 0.2975 | 0.2975 | -0.022 (-7.03%) | 126,240 |
15 Feb 2018 | USD | 0.32 | 0.375 | 0.295 | 0.32 | 0.32 | 0.0 (0.0%) | 380,446 |
14 Feb 2018 | USD | 0.35 | 0.35 | 0.28 | 0.32 | 0.32 | -0.03 (-8.57%) | 594,366 |
13 Feb 2018 | USD | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -0.04 (-10.26%) | 277,342 |
12 Feb 2018 | USD | 0.335 | 0.3975 | 0.32 | 0.39 | 0.39 | +0.055 (+16.42%) | 670,253 |
9 Feb 2018 | USD | 0.26 | 0.394 | 0.26 | 0.335 | 0.335 | +0.035 (+11.67%) | 602,575 |
8 Feb 2018 | USD | 0.3 | 0.3249 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 90,048 |
7 Feb 2018 | USD | 0.3 | 0.325 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 514,373 |
6 Feb 2018 | USD | 0.25 | 0.31 | 0.2375 | 0.305 | 0.305 | +0.055 (+22%) | 852,169 |