Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | USD | 0.27 | 0.307 | 0.2601 | 0.3 | 0.3 | +0.03 (+11.11%) | 45,587,819 |
16 Feb 2018 | USD | 0.275 | 0.28 | 0.2625 | 0.27 | 0.27 | -0.005 (-1.82%) | 7,545,683 |
15 Feb 2018 | USD | 0.275 | 0.277 | 0.273 | 0.275 | 0.275 | 0.0 (0.0%) | 719,916 |
14 Feb 2018 | USD | 0.275 | 0.2775 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 566,216 |
13 Feb 2018 | USD | 0.285 | 0.2775 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 356,345 |
12 Feb 2018 | USD | 0.28 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,014,670 |
9 Feb 2018 | USD | 0.28 | 0.287 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 318,989 |
8 Feb 2018 | USD | 0.275 | 0.29 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,137,675 |
7 Feb 2018 | USD | 0.29 | 0.293 | 0.265 | 0.275 | 0.275 | -0.015 (-5.17%) | 4,797,296 |
6 Feb 2018 | USD | 0.29 | 0.293 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 2,097,362 |
5 Feb 2018 | USD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 400,000 |
2 Feb 2018 | USD | 0.285 | 0.296 | 0.281 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
1 Feb 2018 | USD | 0.29 | 0.297 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 18,869,807 |
31 Jan 2018 | USD | 0.305 | 0.3088 | 0.285 | 0.29 | 0.29 | -0.015 (-4.92%) | 36,926,628 |
30 Jan 2018 | USD | 0.315 | 0.31 | 0.3 | 0.305 | 0.305 | -0.02 (-6.15%) | 10,517,011 |
29 Jan 2018 | USD | 0.31 | 0.33 | 0.3022 | 0.325 | 0.325 | +0.015 (+4.84%) | 15,111,673 |
26 Jan 2018 | USD | 0.275 | 0.3048 | 0.264 | 0.31 | 0.31 | +0.025 (+8.77%) | 38,387,612 |
25 Jan 2018 | USD | 0.325 | 0.32 | 0.25 | 0.285 | 0.285 | -0.08 (-21.92%) | 64,464,618 |
24 Jan 2018 | USD | 0.375 | 0.3858 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 6,735,639 |
23 Jan 2018 | USD | 0.405 | 0.41 | 0.37 | 0.38 | 0.38 | -0.025 (-6.17%) | 5,634,196 |
22 Jan 2018 | USD | 0.405 | 0.41 | 0.401 | 0.405 | 0.405 | 0.0 (0.0%) | 795,891 |
19 Jan 2018 | USD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 664,586 |
18 Jan 2018 | USD | 0.405 | 0.41 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 378,374 |
17 Jan 2018 | USD | 0.41 | 0.41 | 0.397 | 0.405 | 0.405 | -0.005 (-1.22%) | 735,814 |
16 Jan 2018 | USD | 0.41 | 0.4138 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,560,000 |
15 Jan 2018 | USD | 0.43 | 0.43 | 0.402 | 0.41 | 0.41 | -0.02 (-4.65%) | 1,313,130 |
12 Jan 2018 | USD | 0.43 | 0.4202 | 0.4202 | 0.43 | 0.43 | 0.0 (0.0%) | 1,000 |
11 Jan 2018 | USD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 258,396 |
10 Jan 2018 | USD | 0.435 | 0.438 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 2,061,068 |
9 Jan 2018 | USD | 0.425 | 0.44 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,115,795 |