Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | USD | 0.33 | 0.44 | 0.3 | 0.44 | 0.44 | +0.07 (+18.92%) | 8,400 |
13 Mar 2018 | USD | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -0.08 (-17.78%) | 24,500 |
12 Mar 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Mar 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,000 |
8 Mar 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Mar 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.07 (+18.42%) | 100 |
6 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
5 Mar 2018 | USD | 0.35 | 0.46 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 18,478 |
2 Mar 2018 | USD | 0.35 | 0.36 | 0.333 | 0.36 | 0.36 | +0.01 (+2.86%) | 74,900 |
1 Mar 2018 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,000 |
28 Feb 2018 | USD | 0.35 | 0.4 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 62,600 |
27 Feb 2018 | USD | 0.33 | 0.4 | 0.33 | 0.4 | 0.4 | -0.1 (-19.98%) | 10,100 |
26 Feb 2018 | USD | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.4999 | 0.0 (0.0%) | 0 |
23 Feb 2018 | USD | 0.2 | 0.51 | 0.2 | 0.4999 | 0.4999 | -0.1 (-16.68%) | 2,900 |
22 Feb 2018 | USD | 0.3 | 0.6 | 0.3 | 0.6 | 0.6 | +0.23 (+62.16%) | 6,613 |
21 Feb 2018 | USD | 0.44 | 0.44 | 0.29 | 0.37 | 0.37 | -0.07 (-15.91%) | 700 |
20 Feb 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.06 (+15.79%) | 150 |
19 Feb 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.34 | 0.38 | 0.31 | 0.38 | 0.38 | -0.11 (-22.45%) | 11,914 |
15 Feb 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
14 Feb 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.06 (+13.95%) | 100 |
13 Feb 2018 | USD | 0.45 | 0.45 | 0.4 | 0.43 | 0.43 | -0.04 (-8.51%) | 12,800 |
12 Feb 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
9 Feb 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 100 |
8 Feb 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
7 Feb 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
6 Feb 2018 | USD | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 15,500 |
5 Feb 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.08 (-16%) | 12,500 |
2 Feb 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
1 Feb 2018 | USD | 0.49 | 0.5408 | 0.49 | 0.5 | 0.5 | +0.09 (+21.95%) | 26,200 |