Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | USD | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 27,050 |
21 Feb 2019 | USD | 0.51 | 0.53 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 140,575 |
20 Feb 2019 | USD | 0.56 | 0.56 | 0.47 | 0.5 | 0.5 | +0.08 (+19.05%) | 347,682 |
19 Feb 2019 | USD | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 7,650 |
18 Feb 2019 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.445 | 0.465 | 0.42 | 0.46 | 0.46 | +0.025 (+5.75%) | 18,922 |
14 Feb 2019 | USD | 0.465 | 0.465 | 0.4 | 0.435 | 0.435 | -0.02 (-4.40%) | 15,610 |
13 Feb 2019 | USD | 0.45 | 0.47 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 13,500 |
12 Feb 2019 | USD | 0.48 | 0.5 | 0.39 | 0.475 | 0.475 | +0.005 (+1.06%) | 23,900 |
11 Feb 2019 | USD | 0.485 | 0.5 | 0.425 | 0.47 | 0.47 | -0.03 (-6%) | 64,900 |
8 Feb 2019 | USD | 0.43 | 0.52 | 0.405 | 0.5 | 0.5 | +0.085 (+20.48%) | 42,300 |
7 Feb 2019 | USD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 18,000 |
6 Feb 2019 | USD | 0.4 | 0.445 | 0.4 | 0.43 | 0.43 | -0.015 (-3.37%) | 14,865 |
5 Feb 2019 | USD | 0.45 | 0.48 | 0.43 | 0.445 | 0.445 | -0.03 (-6.32%) | 23,200 |
4 Feb 2019 | USD | 0.405 | 0.5 | 0.385 | 0.475 | 0.475 | +0.05 (+11.76%) | 45,330 |
1 Feb 2019 | USD | 0.475 | 0.475 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 11,300 |
31 Jan 2019 | USD | 0.455 | 0.465 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 18,150 |
30 Jan 2019 | USD | 0.455 | 0.46 | 0.435 | 0.46 | 0.46 | -0.015 (-3.16%) | 30,500 |
29 Jan 2019 | USD | 0.435 | 0.475 | 0.41 | 0.475 | 0.475 | +0.095 (+25%) | 55,700 |
28 Jan 2019 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 500 |
25 Jan 2019 | USD | 0.415 | 0.415 | 0.37 | 0.395 | 0.395 | +0.005 (+1.28%) | 9,780 |
24 Jan 2019 | USD | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,000 |
23 Jan 2019 | USD | 0.4 | 0.485 | 0.37 | 0.385 | 0.385 | -0.025 (-6.10%) | 13,500 |
22 Jan 2019 | USD | 0.455 | 0.455 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 4,414 |
21 Jan 2019 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,500 |
18 Jan 2019 | USD | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 6,700 |
17 Jan 2019 | USD | 0.405 | 0.405 | 0.375 | 0.395 | 0.395 | +0.01 (+2.60%) | 12,450 |
16 Jan 2019 | USD | 0.41 | 0.41 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,939 |
15 Jan 2019 | USD | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -0.06 (-13.33%) | 16,280 |
14 Jan 2019 | USD | 0.47 | 0.47 | 0.445 | 0.45 | 0.45 | +0.03 (+7.14%) | 24,700 |