Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2019 | USD | 0.2 | 0.2 | 0.172 | 0.186 | 0.186 | -0.004 (-2.11%) | 6,250 |
25 Mar 2019 | USD | 0.1789 | 0.2023 | 0.16 | 0.19 | 0.19 | +0.011 (+6.20%) | 193,828 |
22 Mar 2019 | USD | 0.17 | 0.1789 | 0.16 | 0.1789 | 0.1789 | +0.029 (+19.11%) | 144,608 |
21 Mar 2019 | USD | 0.1796 | 0.1796 | 0.145 | 0.1502 | 0.1502 | -0.029 (-16.42%) | 178,819 |
20 Mar 2019 | USD | 0.189 | 0.189 | 0.151 | 0.1797 | 0.1797 | -0.009 (-4.92%) | 267,650 |
19 Mar 2019 | USD | 0.2 | 0.2 | 0.15 | 0.189 | 0.189 | -0.011 (-5.50%) | 103,716 |
18 Mar 2019 | USD | 0.25 | 0.25 | 0.17 | 0.2 | 0.2 | -0.05 (-20%) | 106,269 |
15 Mar 2019 | USD | 0.275 | 0.275 | 0.21 | 0.25 | 0.25 | -0.025 (-9.09%) | 144,014 |
14 Mar 2019 | USD | 0.29 | 0.29 | 0.23 | 0.275 | 0.275 | +0.005 (+1.85%) | 215,441 |
13 Mar 2019 | USD | 0.28 | 0.28 | 0.241 | 0.27 | 0.27 | -0.01 (-3.57%) | 50,160 |
12 Mar 2019 | USD | 0.29 | 0.29 | 0.2374 | 0.28 | 0.28 | +0.015 (+5.66%) | 114,101 |
11 Mar 2019 | USD | 0.2929 | 0.295 | 0.2575 | 0.265 | 0.265 | -0.004 (-1.49%) | 134,410 |
8 Mar 2019 | USD | 0.29 | 0.3 | 0.26 | 0.269 | 0.269 | -0.019 (-6.60%) | 93,883 |
7 Mar 2019 | USD | 0.3 | 0.3 | 0.26 | 0.288 | 0.288 | +0.008 (+2.86%) | 154,844 |
6 Mar 2019 | USD | 0.29 | 0.299 | 0.268 | 0.28 | 0.28 | 0.0 (0.0%) | 174,635 |
5 Mar 2019 | USD | 0.3 | 0.35 | 0.24 | 0.28 | 0.28 | -0.01 (-3.45%) | 409,831 |
4 Mar 2019 | USD | 0.29 | 0.32 | 0.2755 | 0.29 | 0.29 | 0.0 (0.0%) | 772,817 |
1 Mar 2019 | USD | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 421,864 |
28 Feb 2019 | USD | 0.2499 | 0.44 | 0.2 | 0.27 | 0.27 | +0.08 (+42.11%) | 954,518 |
27 Feb 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
26 Feb 2019 | USD | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 6,000 |
25 Feb 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
22 Feb 2019 | USD | 0.18 | 0.19 | 0.1602 | 0.19 | 0.19 | 0.0 (0.0%) | 36,500 |
21 Feb 2019 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 (+5.56%) | 1,000 |
20 Feb 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
19 Feb 2019 | USD | 0.2 | 0.2 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 132,709 |
18 Feb 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.05 (-21.74%) | 57,700 |
14 Feb 2019 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
13 Feb 2019 | USD | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | +0.03 (+15%) | 20,000 |