Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | USD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.02 (-4.44%) | 193,828 |
13 Mar 2019 | USD | 0.497 | 0.5 | 0.395 | 0.45 | 0.45 | 0.0 (0.0%) | 202,696 |
12 Mar 2019 | USD | 0.52 | 0.55 | 0.4 | 0.45 | 0.45 | -0.1 (-18.18%) | 332,050 |
11 Mar 2019 | USD | 0.61 | 0.61 | 0.55 | 0.55 | 0.55 | -0.07 (-11.29%) | 18,000 |
8 Mar 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
7 Mar 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
6 Mar 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
5 Mar 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
4 Mar 2019 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
1 Mar 2019 | USD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 15,000 |
28 Feb 2019 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
27 Feb 2019 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
26 Feb 2019 | USD | 0.61 | 0.61 | 0.55 | 0.61 | 0.61 | -0.09 (-12.86%) | 84,500 |
25 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
22 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 Feb 2019 | USD | 0.61 | 0.7 | 0.61 | 0.7 | 0.7 | +0.1 (+16.67%) | 1,200 |
20 Feb 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.1 (-14.29%) | 920 |
19 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 20,000 |
18 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.7 | 0.7 | 0.6 | 0.7 | 0.7 | 0.0 (0.0%) | 33,500 |
14 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 950 |
13 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 35,000 |
12 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 3,600 |
11 Feb 2019 | USD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 21,500 |
8 Feb 2019 | USD | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.1 (+16.67%) | 6,850 |
7 Feb 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
6 Feb 2019 | USD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 0.66 | 0.66 | 0.6 | 0.6 | 0.6 | -0.1 (-14.29%) | 10,000 |
4 Feb 2019 | USD | 0.7 | 0.7 | 0.66 | 0.7 | 0.7 | +0.05 (+7.69%) | 13,000 |
1 Feb 2019 | USD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.05 (+8.33%) | 13,720 |