Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | USD | 0.44 | 0.44 | 0.37 | 0.41 | 0.41 | +0.03 (+7.87%) | 19,400 |
8 Feb 2018 | USD | 0.41 | 0.41 | 0.35 | 0.3801 | 0.3801 | -0.03 (-7.29%) | 2,800 |
7 Feb 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Feb 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
5 Feb 2018 | USD | 0.45 | 0.4642 | 0.4 | 0.41 | 0.41 | -0.03 (-6.82%) | 43,400 |
2 Feb 2018 | USD | 0.426 | 0.45 | 0.39 | 0.44 | 0.44 | +0.04 (+10%) | 119,361 |
1 Feb 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.017 (+4.55%) | 63,700 |
31 Jan 2018 | USD | 0.4799 | 0.4799 | 0.3825 | 0.3826 | 0.3826 | -0.097 (-20.29%) | 9,400 |
30 Jan 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,200 |
29 Jan 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 100 |
26 Jan 2018 | USD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 11,800 |
25 Jan 2018 | USD | 0.51 | 0.51 | 0.46 | 0.5 | 0.5 | -0.01 (-1.96%) | 36,134 |
24 Jan 2018 | USD | 0.51 | 0.5102 | 0.505 | 0.51 | 0.51 | +0.08 (+18.60%) | 26,623 |
23 Jan 2018 | USD | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.04 (+10.26%) | 24,909 |
22 Jan 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
19 Jan 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
18 Jan 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
17 Jan 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
16 Jan 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 300 |
15 Jan 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.36 | 0.4375 | 0.35 | 0.4 | 0.4 | -0.05 (-11.11%) | 14,013 |
11 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
10 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 250,200 |
9 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 Jan 2018 | USD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
5 Jan 2018 | USD | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.1 (+28.57%) | 205,100 |
4 Jan 2018 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
3 Jan 2018 | USD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 25,500 |
2 Jan 2018 | USD | 0.35 | 0.4 | 0.35 | 0.4 | 0.4 | +0.12 (+42.81%) | 27,100 |
1 Jan 2018 | USD | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 0.2801 | 0.0 (0.0%) | 0 |