Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | USD | 0.18 | 0.195 | 0.18 | 0.18 | 0.18 | +0.015 (+9.09%) | 94,890 |
15 Jan 2019 | USD | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 80,050 |
14 Jan 2019 | USD | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 69,024 |
11 Jan 2019 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.03 (-14.29%) | 227,500 |
10 Jan 2019 | USD | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | +0.03 (+16.67%) | 112,943 |
9 Jan 2019 | USD | 0.195 | 0.2 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 187,700 |
8 Jan 2019 | USD | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 427,600 |
7 Jan 2019 | USD | 0.18 | 0.23 | 0.18 | 0.19 | 0.19 | +0.025 (+15.15%) | 303,676 |
4 Jan 2019 | USD | 0.17 | 0.17 | 0.15 | 0.165 | 0.165 | +0.01 (+6.45%) | 275,650 |
3 Jan 2019 | USD | 0.14 | 0.17 | 0.14 | 0.155 | 0.155 | +0.015 (+10.71%) | 108,000 |
2 Jan 2019 | USD | 0.135 | 0.14 | 0.12 | 0.14 | 0.14 | +0.02 (+16.67%) | 289,000 |
1 Jan 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 400,000 |
28 Dec 2018 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 6,200 |
27 Dec 2018 | USD | 0.13 | 0.13 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 167,500 |
26 Dec 2018 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 0 |
24 Dec 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 27,000 |
21 Dec 2018 | USD | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.01 (+8.70%) | 101,000 |
20 Dec 2018 | USD | 0.135 | 0.135 | 0.11 | 0.115 | 0.115 | -0.02 (-14.81%) | 444,000 |
19 Dec 2018 | USD | 0.125 | 0.15 | 0.125 | 0.135 | 0.135 | +0.01 (+8%) | 104,970 |
18 Dec 2018 | USD | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 90,000 |
17 Dec 2018 | USD | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 157,000 |
14 Dec 2018 | USD | 0.135 | 0.135 | 0.105 | 0.115 | 0.115 | -0.02 (-14.81%) | 797,985 |
13 Dec 2018 | USD | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 76,200 |
12 Dec 2018 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 10,200 |
11 Dec 2018 | USD | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 167,700 |
10 Dec 2018 | USD | 0.175 | 0.175 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 54,000 |
7 Dec 2018 | USD | 0.145 | 0.195 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 103,000 |
6 Dec 2018 | USD | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 43,621 |
5 Dec 2018 | USD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.02 (+14.29%) | 37,500 |