Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2018 | USD | 0.13 | 0.152 | 0.13 | 0.152 | 0.152 | +0.007 (+4.83%) | 31,409 |
20 Feb 2018 | USD | 0.14 | 0.1534 | 0.14 | 0.145 | 0.145 | -0.004 (-3.01%) | 72,315 |
19 Feb 2018 | USD | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.1267 | 0.1535 | 0.1235 | 0.1495 | 0.1495 | +0.029 (+24.58%) | 98,803 |
15 Feb 2018 | USD | 0.12 | 0.1295 | 0.12 | 0.12 | 0.12 | -0.009 (-6.98%) | 98,025 |
14 Feb 2018 | USD | 0.1357 | 0.1357 | 0.12 | 0.129 | 0.129 | 0.0 (0.0%) | 259,200 |
13 Feb 2018 | USD | 0.1299 | 0.132 | 0.12 | 0.129 | 0.129 | +0.001 (+0.78%) | 163,330 |
12 Feb 2018 | USD | 0.115 | 0.133 | 0.115 | 0.128 | 0.128 | -0.005 (-4.05%) | 247,116 |
9 Feb 2018 | USD | 0.13 | 0.135 | 0.126 | 0.1334 | 0.1334 | -0 (-0.07%) | 79,860 |
8 Feb 2018 | USD | 0.134 | 0.1382 | 0.129 | 0.1335 | 0.1335 | -0.005 (-3.54%) | 182,024 |
7 Feb 2018 | USD | 0.135 | 0.1401 | 0.1291 | 0.1384 | 0.1384 | +0.001 (+0.65%) | 114,660 |
6 Feb 2018 | USD | 0.13 | 0.1417 | 0.1298 | 0.1375 | 0.1375 | +0.001 (+0.66%) | 77,779 |
5 Feb 2018 | USD | 0.135 | 0.1456 | 0.133 | 0.1366 | 0.1366 | -0.009 (-6.37%) | 101,784 |
2 Feb 2018 | USD | 0.145 | 0.1459 | 0.1357 | 0.1459 | 0.1459 | +0.008 (+5.72%) | 180,359 |
1 Feb 2018 | USD | 0.14 | 0.1436 | 0.1324 | 0.138 | 0.138 | -0.002 (-1.43%) | 117,039 |
31 Jan 2018 | USD | 0.145 | 0.164 | 0.14 | 0.14 | 0.14 | -0.015 (-9.68%) | 194,981 |
30 Jan 2018 | USD | 0.142 | 0.1569 | 0.142 | 0.155 | 0.155 | 0.0 (0.0%) | 63,000 |
29 Jan 2018 | USD | 0.1551 | 0.159 | 0.144 | 0.155 | 0.155 | +0.007 (+4.73%) | 70,229 |
26 Jan 2018 | USD | 0.145 | 0.155 | 0.145 | 0.148 | 0.148 | +0.003 (+2.07%) | 43,922 |
25 Jan 2018 | USD | 0.15 | 0.1546 | 0.135 | 0.145 | 0.145 | -0.005 (-3.33%) | 221,475 |
24 Jan 2018 | USD | 0.141 | 0.155 | 0.1404 | 0.15 | 0.15 | +0.003 (+2.11%) | 241,214 |
23 Jan 2018 | USD | 0.15 | 0.1501 | 0.1469 | 0.1469 | 0.1469 | -0.005 (-3.29%) | 24,900 |
22 Jan 2018 | USD | 0.15 | 0.156 | 0.15 | 0.1519 | 0.1519 | -0.003 (-2%) | 82,296 |
19 Jan 2018 | USD | 0.141 | 0.159 | 0.141 | 0.155 | 0.155 | -0.001 (-0.39%) | 120,195 |
18 Jan 2018 | USD | 0.1544 | 0.1616 | 0.1479 | 0.1556 | 0.1556 | -0.003 (-1.83%) | 279,860 |
17 Jan 2018 | USD | 0.159 | 0.163 | 0.1559 | 0.1585 | 0.1585 | -0.005 (-3.35%) | 58,500 |
16 Jan 2018 | USD | 0.16 | 0.165 | 0.151 | 0.164 | 0.164 | +0.01 (+6.70%) | 150,640 |
15 Jan 2018 | USD | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.1498 | 0.16 | 0.1494 | 0.1537 | 0.1537 | -0.001 (-0.84%) | 83,400 |
11 Jan 2018 | USD | 0.1489 | 0.1578 | 0.1489 | 0.155 | 0.155 | -0.003 (-1.59%) | 147,132 |