Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | USD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 60,500 |
28 Mar 2018 | USD | 0.3 | 0.33 | 0.29 | 0.32 | 0.32 | -0.01 (-3.03%) | 77,000 |
27 Mar 2018 | USD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 81,100 |
26 Mar 2018 | USD | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | +0.01 (+3.03%) | 270,000 |
23 Mar 2018 | USD | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 246,400 |
22 Mar 2018 | USD | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 190,500 |
21 Mar 2018 | USD | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | +0.1 (+40.00%) | 575,300 |
20 Mar 2018 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 21,500 |
19 Mar 2018 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
16 Mar 2018 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
15 Mar 2018 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,000 |
14 Mar 2018 | USD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 11,000 |
13 Mar 2018 | USD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,900 |
12 Mar 2018 | USD | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 10,300 |
9 Mar 2018 | USD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
8 Mar 2018 | USD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.01 (-3.57%) | 15,500 |
7 Mar 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
6 Mar 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,000 |
5 Mar 2018 | USD | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | +0.03 (+12%) | 13,800 |
2 Mar 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
1 Mar 2018 | USD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 20,000 |
28 Feb 2018 | USD | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | +0.03 (+13.04%) | 47,500 |
27 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 17,700 |
26 Feb 2018 | USD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 144,800 |
23 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 23,200 |
22 Feb 2018 | USD | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 58,300 |
21 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
20 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 42,200 |
19 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
16 Feb 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 10,000 |