Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 0.1268 | 0.1826 | 0.122 | 0.172 | 0.172 | +0.045 (+35.97%) | 93 |
31 Jan 2018 | USD | 0.198 | 0.1995 | 0.1231 | 0.1265 | 0.1265 | -0.071 (-36.01%) | 84 |
30 Jan 2018 | USD | 0.1364 | 0.219 | 0.1326 | 0.1977 | 0.1977 | +0.061 (+44.94%) | 6 |
29 Jan 2018 | USD | 0.2282 | 0.2311 | 0.1352 | 0.1364 | 0.1364 | -0.092 (-40.28%) | 67 |
28 Jan 2018 | USD | 0.2249 | 0.2352 | 0.2242 | 0.2284 | 0.2284 | +0.005 (+2.06%) | 143 |
27 Jan 2018 | USD | 0.2194 | 0.2284 | 0.2146 | 0.2238 | 0.2238 | +0.004 (+1.96%) | 3 |
26 Jan 2018 | USD | 0.2173 | 0.2206 | 0.2128 | 0.2195 | 0.2195 | -0.006 (-2.70%) | 3 |
25 Jan 2018 | USD | 0.2261 | 0.2315 | 0.2227 | 0.2256 | 0.2256 | +0.003 (+1.44%) | 1 |
24 Jan 2018 | USD | 0.2147 | 0.2269 | 0.2088 | 0.2224 | 0.2224 | +0.007 (+3.49%) | 1 |
23 Jan 2018 | USD | 0.222 | 0.2229 | 0.2149 | 0.2149 | 0.2149 | -0.135 (-38.56%) | 1 |
20 Jan 2018 | USD | 0.3194 | 0.3519 | 0.3192 | 0.3498 | 0.3498 | +0.034 (+10.70%) | 8 |
19 Jan 2018 | USD | 0.315 | 0.3305 | 0.3059 | 0.316 | 0.316 | -0.004 (-1.22%) | 19 |
18 Jan 2018 | USD | 0.3052 | 0.3226 | 0.2997 | 0.3199 | 0.3199 | +0.016 (+5.23%) | 1 |
17 Jan 2018 | USD | 0.3141 | 0.3221 | 0.255 | 0.304 | 0.304 | -0.012 (-3.71%) | 1 |
16 Jan 2018 | USD | 0.3535 | 0.3645 | 0.2792 | 0.3157 | 0.3157 | -0.037 (-10.59%) | 319 |
15 Jan 2018 | USD | 0.2738 | 0.3726 | 0.2723 | 0.3531 | 0.3531 | +0.077 (+28.03%) | 1 |
14 Jan 2018 | USD | 0.3732 | 0.3771 | 0.2715 | 0.2758 | 0.2758 | -0.097 (-26.06%) | 70 |
13 Jan 2018 | USD | 0.3616 | 0.3796 | 0.3616 | 0.373 | 0.373 | +0.011 (+3.04%) | 13 |
12 Jan 2018 | USD | 0.1599 | 0.3652 | 0.1552 | 0.362 | 0.362 | +0.203 (+127.82%) | 70 |
11 Jan 2018 | USD | 0.3799 | 0.3941 | 0.158 | 0.1589 | 0.1589 | -0.222 (-58.23%) | 119 |
10 Jan 2018 | USD | 0.3705 | 0.3804 | 0.3473 | 0.3804 | 0.3804 | +0.01 (+2.81%) | 25 |
9 Jan 2018 | USD | 0.3819 | 0.3913 | 0.3648 | 0.37 | 0.37 | -0.013 (-3.39%) | 169 |
8 Jan 2018 | USD | 0.4011 | 0.4026 | 0.3703 | 0.383 | 0.383 | -0.019 (-4.66%) | 227 |
7 Jan 2018 | USD | 0.4237 | 0.4237 | 0.3914 | 0.4017 | 0.4017 | -0.022 (-5.26%) | 12 |
6 Jan 2018 | USD | 0.4185 | 0.4251 | 0.403 | 0.424 | 0.424 | +0.006 (+1.39%) | 534 |
5 Jan 2018 | USD | 0.3725 | 0.4217 | 0.3674 | 0.4182 | 0.4182 | +0.046 (+12.27%) | 31 |
4 Jan 2018 | USD | 0.3955 | 0.4034 | 0.3649 | 0.3725 | 0.3725 | -0.021 (-5.29%) | 858 |
3 Jan 2018 | USD | 0.3639 | 0.3972 | 0.3637 | 0.3933 | 0.3933 | +0.028 (+7.69%) | 146 |
2 Jan 2018 | USD | 0.3312 | 0.3946 | 0.3198 | 0.3652 | 0.3652 | +0.034 (+10.27%) | 270 |
1 Jan 2018 | USD | 0.343 | 0.3432 | 0.3222 | 0.3312 | 0.3312 | -0.01 (-3.04%) | 172 |