Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | USD | 0.23 | 0.236 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 23,780 |
22 Feb 2018 | USD | 0.256 | 0.27 | 0.23 | 0.23 | 0.23 | -0.05 (-17.83%) | 57,810 |
21 Feb 2018 | USD | 0.256 | 0.2799 | 0.24 | 0.2799 | 0.2799 | +0.04 (+16.63%) | 1,900 |
20 Feb 2018 | USD | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 7,014 |
19 Feb 2018 | USD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.2401 | 0.2401 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 2,426 |
15 Feb 2018 | USD | 0.27 | 0.27 | 0.24 | 0.242 | 0.242 | +0.002 (+0.83%) | 1,239 |
14 Feb 2018 | USD | 0.25 | 0.3 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 38,801 |
13 Feb 2018 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.05 (-16.69%) | 910 |
12 Feb 2018 | USD | 0.27 | 0.33 | 0.258 | 0.3001 | 0.3001 | +0.03 (+11.15%) | 13,330 |
9 Feb 2018 | USD | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | +0.021 (+8.22%) | 32,550 |
8 Feb 2018 | USD | 0.27 | 0.27 | 0.24 | 0.2495 | 0.2495 | -0.021 (-7.59%) | 91,293 |
7 Feb 2018 | USD | 0.265 | 0.29 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 83,152 |
6 Feb 2018 | USD | 0.3 | 0.3 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 55,464 |
5 Feb 2018 | USD | 0.3 | 0.33 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 71,890 |
2 Feb 2018 | USD | 0.3399 | 0.3399 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 29,134 |
1 Feb 2018 | USD | 0.34 | 0.36 | 0.3 | 0.35 | 0.35 | -0.01 (-2.78%) | 36,672 |
31 Jan 2018 | USD | 0.39 | 0.39 | 0.3 | 0.36 | 0.36 | -0.04 (-10%) | 27,652 |
30 Jan 2018 | USD | 0.3 | 0.43 | 0.3 | 0.4 | 0.4 | +0.1 (+33.33%) | 44,900 |
29 Jan 2018 | USD | 0.35 | 0.375 | 0.3 | 0.3 | 0.3 | -0.06 (-16.67%) | 191,368 |
26 Jan 2018 | USD | 0.418 | 0.418 | 0.36 | 0.36 | 0.36 | -0.058 (-13.88%) | 26,650 |
25 Jan 2018 | USD | 0.36 | 0.42 | 0.35 | 0.418 | 0.418 | +0.058 (+16.11%) | 13,578 |
24 Jan 2018 | USD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 74,895 |
23 Jan 2018 | USD | 0.4499 | 0.64 | 0.38 | 0.38 | 0.38 | -0.008 (-2.11%) | 33,953 |
22 Jan 2018 | USD | 0.385 | 0.48 | 0.37 | 0.3882 | 0.3882 | +0.013 (+3.52%) | 54,092 |
19 Jan 2018 | USD | 0.4899 | 0.49 | 0.37 | 0.375 | 0.375 | -0.075 (-16.67%) | 95,284 |
18 Jan 2018 | USD | 0.487 | 0.49 | 0.45 | 0.45 | 0.45 | -0.04 (-8.16%) | 70,821 |
17 Jan 2018 | USD | 0.5799 | 0.5799 | 0.45 | 0.49 | 0.49 | +0.04 (+8.89%) | 44,288 |
16 Jan 2018 | USD | 0.5799 | 0.5799 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 51,240 |
15 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |