Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2018 | USD | 0.248 | 0.25 | 0.24 | 0.24 | 0.24 | +0.001 (+0.42%) | 67,700 |
26 Mar 2018 | USD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 0.0 (0.0%) | 0 |
23 Mar 2018 | USD | 0.162 | 0.239 | 0.162 | 0.239 | 0.239 | -0.009 (-3.63%) | 4,900 |
22 Mar 2018 | USD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
21 Mar 2018 | USD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
20 Mar 2018 | USD | 0.125 | 0.248 | 0.125 | 0.248 | 0.248 | +0.123 (+98.40%) | 10,100 |
19 Mar 2018 | USD | 0.23 | 0.24 | 0.125 | 0.125 | 0.125 | -0.105 (-45.65%) | 114,400 |
16 Mar 2018 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.075 (+48.39%) | 28,300 |
15 Mar 2018 | USD | 0.17 | 0.22 | 0.155 | 0.155 | 0.155 | -0.045 (-22.46%) | 13,200 |
14 Mar 2018 | USD | 0.2 | 0.2 | 0.15 | 0.1999 | 0.1999 | +0.052 (+35.34%) | 42,600 |
13 Mar 2018 | USD | 0.241 | 0.241 | 0.125 | 0.1477 | 0.1477 | -0.102 (-40.92%) | 179,200 |
12 Mar 2018 | USD | 0.3 | 0.343 | 0.24 | 0.25 | 0.25 | -0.15 (-37.50%) | 116,200 |
9 Mar 2018 | USD | 0.29 | 0.4 | 0.28 | 0.4 | 0.4 | +0.06 (+17.65%) | 103,100 |
8 Mar 2018 | USD | 0.3 | 0.39 | 0.27 | 0.34 | 0.34 | 0.0 (0.0%) | 306,800 |
7 Mar 2018 | USD | 0.32 | 0.39 | 0.28 | 0.34 | 0.34 | +0.02 (+6.25%) | 288,000 |
6 Mar 2018 | USD | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | +0.06 (+23.08%) | 66,700 |
5 Mar 2018 | USD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.058 (-18.24%) | 8,900 |
2 Mar 2018 | USD | 0.42 | 0.42 | 0.2 | 0.318 | 0.318 | -0.032 (-9.14%) | 111,000 |
1 Mar 2018 | USD | 0.38 | 0.42 | 0.252 | 0.35 | 0.35 | -0.08 (-18.60%) | 37,300 |
28 Feb 2018 | USD | 0.42 | 0.43 | 0.395 | 0.43 | 0.43 | +0.01 (+2.38%) | 109,000 |
27 Feb 2018 | USD | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 74,300 |
26 Feb 2018 | USD | 0.35 | 0.43 | 0.34 | 0.43 | 0.43 | +0.03 (+7.50%) | 75,100 |
23 Feb 2018 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | -0.01 (-2.44%) | 4,200 |
22 Feb 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
21 Feb 2018 | USD | 0.42 | 0.42 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 356,600 |
20 Feb 2018 | USD | 0.4034 | 0.4034 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 3,500 |
19 Feb 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.46 | 0.46 | 0.4 | 0.4 | 0.4 | -0.08 (-16.67%) | 3,000 |
15 Feb 2018 | USD | 0.4 | 0.48 | 0.39 | 0.48 | 0.48 | +0.035 (+7.87%) | 291,500 |
14 Feb 2018 | USD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | -0.045 (-9.18%) | 6,800 |