Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | USD | 0.085 | 0.088 | 0.085 | 0.085 | 0.085 | +0.001 (+1.19%) | 30,954 |
5 Feb 2018 | USD | 0.1 | 0.103 | 0.084 | 0.084 | 0.084 | -0.016 (-16%) | 302,234 |
2 Feb 2018 | USD | 0.098 | 0.105 | 0.0965 | 0.1 | 0.1 | -0.003 (-2.91%) | 141,376 |
1 Feb 2018 | USD | 0.1055 | 0.1069 | 0.1 | 0.103 | 0.103 | +0.002 (+1.58%) | 178,635 |
31 Jan 2018 | USD | 0.105 | 0.1068 | 0.0984 | 0.1014 | 0.1014 | +0.003 (+3.47%) | 239,960 |
30 Jan 2018 | USD | 0.098 | 0.1015 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 51,250 |
29 Jan 2018 | USD | 0.1 | 0.102 | 0.098 | 0.098 | 0.098 | -0.002 (-2%) | 205,000 |
26 Jan 2018 | USD | 0.111 | 0.111 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 82,875 |
25 Jan 2018 | USD | 0.1 | 0.1065 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 143,590 |
24 Jan 2018 | USD | 0.1033 | 0.106 | 0.101 | 0.101 | 0.101 | -0.005 (-4.72%) | 172,799 |
23 Jan 2018 | USD | 0.111 | 0.1152 | 0.105 | 0.106 | 0.106 | -0.004 (-3.64%) | 306,080 |
22 Jan 2018 | USD | 0.126 | 0.126 | 0.11 | 0.11 | 0.11 | -0.005 (-4.18%) | 324,167 |
19 Jan 2018 | USD | 0.1186 | 0.1245 | 0.108 | 0.1148 | 0.1148 | -0.006 (-5.12%) | 186,860 |
18 Jan 2018 | USD | 0.1248 | 0.129 | 0.1186 | 0.121 | 0.121 | -0.001 (-0.82%) | 214,394 |
17 Jan 2018 | USD | 0.1107 | 0.1257 | 0.1107 | 0.122 | 0.122 | +0.004 (+2.95%) | 304,551 |
16 Jan 2018 | USD | 0.11 | 0.12 | 0.106 | 0.1185 | 0.1185 | +0.013 (+12.32%) | 527,436 |
15 Jan 2018 | USD | 0.1055 | 0.1055 | 0.1055 | 0.1055 | 0.1055 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.0979 | 0.1062 | 0.097 | 0.1055 | 0.1055 | +0.006 (+6.24%) | 319,620 |
11 Jan 2018 | USD | 0.1016 | 0.1058 | 0.0928 | 0.0993 | 0.0993 | +0.002 (+2.06%) | 112,507 |
10 Jan 2018 | USD | 0.0988 | 0.1 | 0.09 | 0.0973 | 0.0973 | +0.003 (+3.51%) | 216,474 |
9 Jan 2018 | USD | 0.1025 | 0.1069 | 0.0894 | 0.094 | 0.094 | -0.004 (-3.89%) | 280,244 |
8 Jan 2018 | USD | 0.108 | 0.11 | 0.0978 | 0.0978 | 0.0978 | -0.006 (-6.14%) | 144,000 |
5 Jan 2018 | USD | 0.0941 | 0.1049 | 0.0941 | 0.1042 | 0.1042 | +0.003 (+3.27%) | 394,265 |
4 Jan 2018 | USD | 0.095 | 0.1033 | 0.0919 | 0.1009 | 0.1009 | +0.006 (+6.21%) | 176,250 |
3 Jan 2018 | USD | 0.1057 | 0.1057 | 0.095 | 0.095 | 0.095 | -0.011 (-10.12%) | 143,900 |
2 Jan 2018 | USD | 0.1047 | 0.11 | 0.1047 | 0.1057 | 0.1057 | -0.001 (-0.47%) | 117,000 |
1 Jan 2018 | USD | 0.1062 | 0.1062 | 0.1062 | 0.1062 | 0.1062 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.1061 | 0.1068 | 0.1035 | 0.1062 | 0.1062 | -0.001 (-0.93%) | 59,356 |
28 Dec 2017 | USD | 0.1122 | 0.1122 | 0.1051 | 0.1072 | 0.1072 | +0.005 (+5.10%) | 48,139 |
27 Dec 2017 | USD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | -0.005 (-4.67%) | 224,277 |