Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
12 Feb 2018 | USD | 0.4385 | 0.49 | 0.4385 | 0.49 | 0.49 | +0.04 (+8.89%) | 1,900 |
9 Feb 2018 | USD | 0.46 | 0.46 | 0.4 | 0.45 | 0.45 | -0.01 (-2.17%) | 9,600 |
8 Feb 2018 | USD | 0.427 | 0.46 | 0.41 | 0.46 | 0.46 | -0.02 (-4.17%) | 534,400 |
7 Feb 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 10,000 |
6 Feb 2018 | USD | 0.46 | 0.49 | 0.4 | 0.45 | 0.45 | -0.03 (-6.25%) | 139,500 |
5 Feb 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,000 |
2 Feb 2018 | USD | 0.4 | 0.49 | 0.4 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,700 |
1 Feb 2018 | USD | 0.53 | 0.53 | 0.46 | 0.49 | 0.49 | -0.006 (-1.21%) | 16,700 |
31 Jan 2018 | USD | 0.51 | 0.53 | 0.46 | 0.496 | 0.496 | -0.054 (-9.82%) | 127,900 |
30 Jan 2018 | USD | 0.45 | 0.579 | 0.45 | 0.55 | 0.55 | +0.05 (+10%) | 105,900 |
29 Jan 2018 | USD | 0.58 | 0.58 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 3,500 |
26 Jan 2018 | USD | 0.5346 | 0.54 | 0.48 | 0.54 | 0.54 | +0.09 (+20.00%) | 30,100 |
25 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.06 (-11.76%) | 2,000 |
24 Jan 2018 | USD | 0.51 | 0.65 | 0.45 | 0.51 | 0.51 | +0.04 (+8.51%) | 98,000 |
23 Jan 2018 | USD | 0.455 | 0.62 | 0.45 | 0.47 | 0.47 | -0.08 (-14.55%) | 78,200 |
22 Jan 2018 | USD | 0.55 | 0.62 | 0.41 | 0.55 | 0.55 | -0.1 (-15.38%) | 186,400 |
19 Jan 2018 | USD | 0.63 | 0.65 | 0.56 | 0.65 | 0.65 | -0.05 (-7.14%) | 29,600 |
18 Jan 2018 | USD | 0.71 | 0.78 | 0.4 | 0.7 | 0.7 | -0.02 (-2.78%) | 93,700 |
17 Jan 2018 | USD | 0.6609 | 0.84 | 0.6532 | 0.72 | 0.72 | -0.036 (-4.71%) | 49,600 |
16 Jan 2018 | USD | 0.6 | 0.85 | 0.5 | 0.7556 | 0.7556 | +0.046 (+6.42%) | 77,400 |
15 Jan 2018 | USD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.65 | 0.71 | 0.6 | 0.71 | 0.71 | +0.11 (+18.33%) | 11,400 |
11 Jan 2018 | USD | 0.55 | 0.6 | 0.54 | 0.6 | 0.6 | -0.1 (-14.29%) | 8,800 |
10 Jan 2018 | USD | 0.58 | 0.7 | 0.58 | 0.7 | 0.7 | -0.1 (-12.50%) | 11,700 |
9 Jan 2018 | USD | 0.65 | 0.8 | 0.61 | 0.8 | 0.8 | 0.0 (0.0%) | 12,300 |
8 Jan 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 0.54 | 1.25 | 0.54 | 0.8 | 0.8 | +0.052 (+6.95%) | 213,500 |
4 Jan 2018 | USD | 0.55 | 0.75 | 0.4 | 0.748 | 0.748 | +0.188 (+33.57%) | 76,100 |
3 Jan 2018 | USD | 0.361 | 0.75 | 0.359 | 0.56 | 0.56 | +0.06 (+12%) | 216,200 |