Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | USD | 0.147 | 0.15 | 0.131 | 0.137 | 1.37 | -0.013 (-8.67%) | 43,600 |
2 Feb 2018 | USD | 0.149 | 0.153 | 0.14 | 0.15 | 1.5 | +0.001 (+0.67%) | 139,000 |
1 Feb 2018 | USD | 0.135 | 0.171 | 0.135 | 0.149 | 1.49 | +0.015 (+11.19%) | 180,900 |
31 Jan 2018 | USD | 0.128 | 0.142 | 0.128 | 0.134 | 1.34 | +0.004 (+3.08%) | 216,000 |
30 Jan 2018 | USD | 0.152 | 0.155 | 0.128 | 0.13 | 1.3 | -0.025 (-16.13%) | 506,400 |
29 Jan 2018 | USD | 0.168 | 0.168 | 0.15 | 0.155 | 1.55 | -0.005 (-3.13%) | 211,600 |
26 Jan 2018 | USD | 0.166 | 0.168 | 0.16 | 0.16 | 1.6 | -0.001 (-0.62%) | 56,300 |
25 Jan 2018 | USD | 0.181 | 0.183 | 0.161 | 0.161 | 1.61 | -0.019 (-10.56%) | 51,600 |
24 Jan 2018 | USD | 0.17 | 0.18 | 0.168 | 0.18 | 1.8 | +0.013 (+7.78%) | 13,600 |
23 Jan 2018 | USD | 0.179 | 0.179 | 0.165 | 0.167 | 1.67 | -0.004 (-2.34%) | 29,500 |
22 Jan 2018 | USD | 0.175 | 0.189 | 0.167 | 0.171 | 1.71 | -0.01 (-5.52%) | 18,600 |
19 Jan 2018 | USD | 0.176 | 0.192 | 0.17 | 0.181 | 1.81 | -0.002 (-1.09%) | 192,200 |
18 Jan 2018 | USD | 0.182 | 0.19 | 0.18 | 0.183 | 1.83 | +0.001 (+0.55%) | 55,900 |
17 Jan 2018 | USD | 0.18 | 0.189 | 0.175 | 0.182 | 1.82 | +0.003 (+1.68%) | 164,400 |
16 Jan 2018 | USD | 0.17 | 0.189 | 0.157 | 0.179 | 1.79 | -0.011 (-5.79%) | 200,900 |
15 Jan 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.185 | 0.193 | 0.175 | 0.19 | 1.9 | +0.005 (+2.70%) | 154,600 |
11 Jan 2018 | USD | 0.18 | 0.193 | 0.174 | 0.185 | 1.85 | +0.01 (+5.71%) | 141,000 |
10 Jan 2018 | USD | 0.19 | 0.194 | 0.171 | 0.175 | 1.75 | -0.009 (-4.89%) | 272,500 |
9 Jan 2018 | USD | 0.162 | 0.198 | 0.158 | 0.184 | 1.84 | +0.022 (+13.58%) | 671,000 |
8 Jan 2018 | USD | 0.15 | 0.168 | 0.148 | 0.162 | 1.62 | +0.015 (+10.20%) | 386,700 |
5 Jan 2018 | USD | 0.127 | 0.151 | 0.127 | 0.147 | 1.47 | +0.022 (+17.60%) | 75,900 |
4 Jan 2018 | USD | 0.138 | 0.138 | 0.125 | 0.125 | 1.25 | -0.015 (-10.71%) | 67,300 |
3 Jan 2018 | USD | 0.14 | 0.141 | 0.125 | 0.14 | 1.4 | +0.013 (+10.24%) | 28,600 |
2 Jan 2018 | USD | 0.141 | 0.147 | 0.126 | 0.127 | 1.27 | -0.01 (-7.30%) | 111,500 |
1 Jan 2018 | USD | 0.137 | 0.137 | 0.137 | 0.137 | 1.37 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.13 | 0.14 | 0.122 | 0.137 | 1.37 | +0.008 (+6.20%) | 66,200 |
28 Dec 2017 | USD | 0.14 | 0.141 | 0.129 | 0.129 | 1.29 | -0.011 (-7.86%) | 109,800 |
27 Dec 2017 | USD | 0.129 | 0.14 | 0.129 | 0.14 | 1.4 | -0.013 (-8.50%) | 51,600 |
26 Dec 2017 | USD | 0.133 | 0.153 | 0.133 | 0.153 | 1.53 | +0.022 (+16.79%) | 117,400 |