Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | USD | 0.15 | 0.155 | 0.14 | 0.146 | 1.46 | +0.001 (+0.69%) | 1,578,451 |
23 Jan 2019 | USD | 0.137 | 0.145 | 0.1348 | 0.145 | 1.45 | +0.005 (+3.65%) | 910,134 |
22 Jan 2019 | USD | 0.1438 | 0.146 | 0.1241 | 0.1399 | 1.399 | -0.004 (-2.98%) | 1,162,384 |
21 Jan 2019 | USD | 0.1442 | 0.1442 | 0.1442 | 0.1442 | 1.442 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.12 | 0.15 | 0.12 | 0.1442 | 1.442 | +0.023 (+19.17%) | 2,907,129 |
17 Jan 2019 | USD | 0.1211 | 0.13 | 0.12 | 0.121 | 1.21 | +0.001 (+0.83%) | 617,424 |
16 Jan 2019 | USD | 0.1156 | 0.1298 | 0.11 | 0.12 | 1.2 | +0 (+0.08%) | 900,289 |
15 Jan 2019 | USD | 0.123 | 0.129 | 0.11 | 0.1199 | 1.199 | -0.003 (-2.44%) | 534,041 |
14 Jan 2019 | USD | 0.125 | 0.129 | 0.115 | 0.1229 | 1.229 | -0.004 (-3.30%) | 760,556 |
11 Jan 2019 | USD | 0.1298 | 0.1299 | 0.115 | 0.1271 | 1.271 | +0.001 (+0.87%) | 690,310 |
10 Jan 2019 | USD | 0.125 | 0.1313 | 0.12 | 0.126 | 1.26 | -0.004 (-3.08%) | 945,510 |
9 Jan 2019 | USD | 0.14 | 0.142 | 0.12 | 0.13 | 1.3 | -0.002 (-1.52%) | 2,982,162 |
8 Jan 2019 | USD | 0.1135 | 0.135 | 0.11 | 0.132 | 1.32 | +0.018 (+15.28%) | 3,479,852 |
7 Jan 2019 | USD | 0.115 | 0.115 | 0.105 | 0.1145 | 1.145 | +0.003 (+2.23%) | 1,012,760 |
4 Jan 2019 | USD | 0.117 | 0.12 | 0.105 | 0.112 | 1.12 | -0.003 (-2.61%) | 908,803 |
3 Jan 2019 | USD | 0.1191 | 0.12 | 0.1 | 0.115 | 1.15 | +0.005 (+5.02%) | 861,092 |
2 Jan 2019 | USD | 0.0876 | 0.115 | 0.0859 | 0.1095 | 1.095 | +0.026 (+31.14%) | 2,217,647 |
1 Jan 2019 | USD | 0.0835 | 0.0835 | 0.0835 | 0.0835 | 0.835 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.073 | 0.089 | 0.073 | 0.0835 | 0.835 | +0.004 (+5.56%) | 1,310,901 |
28 Dec 2018 | USD | 0.0805 | 0.085 | 0.078 | 0.0791 | 0.791 | -0.003 (-4.00%) | 1,300,471 |
27 Dec 2018 | USD | 0.0824 | 0.09 | 0.08 | 0.0824 | 0.824 | -0.003 (-3.63%) | 809,615 |
26 Dec 2018 | USD | 0.0824 | 0.09 | 0.0824 | 0.0855 | 0.855 | +0.003 (+3.64%) | 688,768 |
24 Dec 2018 | USD | 0.085 | 0.096 | 0.077 | 0.0825 | 0.825 | -0.013 (-13.97%) | 1,018,913 |
21 Dec 2018 | USD | 0.0999 | 0.1 | 0.085 | 0.0959 | 0.959 | -0.004 (-3.52%) | 856,905 |
20 Dec 2018 | USD | 0.1005 | 0.109 | 0.0851 | 0.0994 | 0.994 | -0.007 (-6.23%) | 2,072,498 |
19 Dec 2018 | USD | 0.11 | 0.1175 | 0.1 | 0.106 | 1.06 | -0.003 (-2.75%) | 1,244,649 |
18 Dec 2018 | USD | 0.11 | 0.1105 | 0.106 | 0.109 | 1.09 | +0.001 (+0.93%) | 490,540 |
17 Dec 2018 | USD | 0.11 | 0.114 | 0.106 | 0.108 | 1.08 | -0.007 (-6.09%) | 946,372 |
14 Dec 2018 | USD | 0.123 | 0.123 | 0.1099 | 0.115 | 1.15 | -0.008 (-6.35%) | 1,128,335 |
13 Dec 2018 | USD | 0.1349 | 0.1349 | 0.1201 | 0.1228 | 1.228 | -0.005 (-3.84%) | 1,018,983 |