Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | USD | 0.13 | 0.13 | 0.1177 | 0.13 | 0.13 | +0.005 (+4%) | 57,773 |
7 Feb 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.008 (+7.11%) | 3,500 |
6 Feb 2018 | USD | 0.1242 | 0.125 | 0.1167 | 0.1167 | 0.1167 | -0.008 (-6.64%) | 36,765 |
5 Feb 2018 | USD | 0.12 | 0.13 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 27,225 |
2 Feb 2018 | USD | 0.129 | 0.13 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 27,268 |
1 Feb 2018 | USD | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 18,632 |
31 Jan 2018 | USD | 0.1115 | 0.125 | 0.1115 | 0.125 | 0.125 | +0.001 (+0.81%) | 2,800 |
30 Jan 2018 | USD | 0.1249 | 0.1249 | 0.1196 | 0.124 | 0.124 | -0.001 (-0.72%) | 31,302 |
29 Jan 2018 | USD | 0.14 | 0.14 | 0.1249 | 0.1249 | 0.1249 | -0.015 (-10.79%) | 29,759 |
26 Jan 2018 | USD | 0.1493 | 0.1499 | 0.1275 | 0.14 | 0.14 | -0.007 (-5.02%) | 54,630 |
25 Jan 2018 | USD | 0.1222 | 0.1499 | 0.1222 | 0.1474 | 0.1474 | +0.019 (+14.44%) | 41,500 |
24 Jan 2018 | USD | 0.1061 | 0.1288 | 0.1061 | 0.1288 | 0.1288 | +0.014 (+12%) | 21,223 |
23 Jan 2018 | USD | 0.115 | 0.1299 | 0.115 | 0.115 | 0.115 | -0.004 (-3.77%) | 48,100 |
22 Jan 2018 | USD | 0.116 | 0.12 | 0.1018 | 0.1195 | 0.1195 | -0.01 (-8.01%) | 59,364 |
19 Jan 2018 | USD | 0.1349 | 0.14 | 0.1299 | 0.1299 | 0.1299 | -0.005 (-3.78%) | 35,898 |
18 Jan 2018 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
17 Jan 2018 | USD | 0.1369 | 0.1369 | 0.1201 | 0.135 | 0.135 | +0.005 (+3.85%) | 18,475 |
16 Jan 2018 | USD | 0.102 | 0.1363 | 0.102 | 0.13 | 0.13 | -0.009 (-6.41%) | 17,186 |
15 Jan 2018 | USD | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0.1389 | 0.0 (0.0%) | 0 |
11 Jan 2018 | USD | 0.13 | 0.1399 | 0.13 | 0.1389 | 0.1389 | +0.009 (+6.52%) | 14,030 |
10 Jan 2018 | USD | 0.112 | 0.1304 | 0.112 | 0.1304 | 0.1304 | 0.0 (0.0%) | 3,200 |
9 Jan 2018 | USD | 0.1304 | 0.1304 | 0.1304 | 0.1304 | 0.1304 | 0.0 (0.0%) | 4,999 |
8 Jan 2018 | USD | 0.1133 | 0.1304 | 0.1115 | 0.1304 | 0.1304 | -0.004 (-2.69%) | 19,725 |
5 Jan 2018 | USD | 0.13 | 0.134 | 0.1024 | 0.134 | 0.134 | -0.002 (-1.40%) | 7,700 |
4 Jan 2018 | USD | 0.1075 | 0.1359 | 0.1018 | 0.1359 | 0.1359 | +0.012 (+9.42%) | 101,778 |
3 Jan 2018 | USD | 0.148 | 0.148 | 0.1222 | 0.1242 | 0.1242 | -0.017 (-11.85%) | 7,875 |
2 Jan 2018 | USD | 0.125 | 0.1464 | 0.1038 | 0.1409 | 0.1409 | +0.001 (+0.64%) | 161,741 |
1 Jan 2018 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.145 | 0.15 | 0.1219 | 0.14 | 0.14 | -0.003 (-1.89%) | 42,343 |