Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | USD | 0.16 | 0.1698 | 0.16 | 0.1698 | 0.1698 | -0.013 (-7.01%) | 23,000 |
29 Jan 2019 | USD | 0.172 | 0.1826 | 0.16 | 0.1826 | 0.1826 | +0.016 (+9.54%) | 122,100 |
28 Jan 2019 | USD | 0.1797 | 0.1797 | 0.163 | 0.1667 | 0.1667 | +0.006 (+3.80%) | 14,645 |
25 Jan 2019 | USD | 0.1567 | 0.1606 | 0.1391 | 0.1606 | 0.1606 | +0.001 (+0.82%) | 57,950 |
24 Jan 2019 | USD | 0.1593 | 0.1593 | 0.1593 | 0.1593 | 0.1593 | 0.0 (0.0%) | 110 |
23 Jan 2019 | USD | 0.1554 | 0.1593 | 0.153 | 0.1593 | 0.1593 | -0.004 (-2.33%) | 15,700 |
22 Jan 2019 | USD | 0.1534 | 0.1653 | 0.1496 | 0.1631 | 0.1631 | +0.005 (+3.23%) | 14,160 |
21 Jan 2019 | USD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.1611 | 0.1611 | 0.158 | 0.158 | 0.158 | -0.027 (-14.59%) | 14,500 |
17 Jan 2019 | USD | 0.1515 | 0.185 | 0.1515 | 0.185 | 0.185 | +0.024 (+14.91%) | 2,700 |
16 Jan 2019 | USD | 0.1717 | 0.1717 | 0.155 | 0.161 | 0.161 | -0.024 (-12.97%) | 35,100 |
15 Jan 2019 | USD | 0.185 | 0.185 | 0.155 | 0.185 | 0.185 | +0.006 (+3.35%) | 14,500 |
14 Jan 2019 | USD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | +0.015 (+8.81%) | 100 |
11 Jan 2019 | USD | 0.1772 | 0.1772 | 0.1645 | 0.1645 | 0.1645 | -0.011 (-6.43%) | 50,500 |
10 Jan 2019 | USD | 0.1776 | 0.1776 | 0.1538 | 0.1758 | 0.1758 | -0.009 (-4.97%) | 2,650 |
9 Jan 2019 | USD | 0.183 | 0.185 | 0.183 | 0.185 | 0.185 | +0.017 (+10.32%) | 31,100 |
8 Jan 2019 | USD | 0.17 | 0.1748 | 0.1674 | 0.1677 | 0.1677 | +0 (+0.18%) | 39,675 |
7 Jan 2019 | USD | 0.1667 | 0.17 | 0.1579 | 0.1674 | 0.1674 | +0.001 (+0.84%) | 20,225 |
4 Jan 2019 | USD | 0.19 | 0.19 | 0.166 | 0.166 | 0.166 | -0.021 (-11.47%) | 31,900 |
3 Jan 2019 | USD | 0.1275 | 0.1875 | 0.1275 | 0.1875 | 0.1875 | +0.037 (+25%) | 168,497 |
2 Jan 2019 | USD | 0.1837 | 0.1837 | 0.1086 | 0.15 | 0.15 | -0.032 (-17.45%) | 48,206 |
1 Jan 2019 | USD | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.1817 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.226 | 0.226 | 0.1817 | 0.1817 | 0.1817 | -0.003 (-1.78%) | 36,500 |
28 Dec 2018 | USD | 0.1705 | 0.1889 | 0.1668 | 0.185 | 0.185 | -0.007 (-3.90%) | 63,000 |
27 Dec 2018 | USD | 0.19 | 0.1925 | 0.188 | 0.1925 | 0.1925 | -0.021 (-9.62%) | 28,200 |
26 Dec 2018 | USD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | +0.043 (+25.29%) | 2,050 |
24 Dec 2018 | USD | 0.1755 | 0.18 | 0.1554 | 0.17 | 0.17 | +0.003 (+1.49%) | 15,027 |
21 Dec 2018 | USD | 0.1905 | 0.1905 | 0.1675 | 0.1675 | 0.1675 | +0.002 (+1.39%) | 3,325 |
20 Dec 2018 | USD | 0.2133 | 0.2133 | 0.1421 | 0.1652 | 0.1652 | +0.007 (+4.69%) | 11,225 |
19 Dec 2018 | USD | 0.173 | 0.173 | 0.1578 | 0.1578 | 0.1578 | -0.001 (-0.75%) | 11,450 |