Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | USD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.006 (-4.08%) | 10,000 |
15 Feb 2018 | USD | 0.153 | 0.157 | 0.147 | 0.147 | 0.147 | -0.01 (-6.37%) | 35,400 |
14 Feb 2018 | USD | 0.155 | 0.16 | 0.154 | 0.157 | 0.157 | +0.007 (+4.67%) | 52,400 |
13 Feb 2018 | USD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 8,500 |
12 Feb 2018 | USD | 0.146 | 0.146 | 0.1447 | 0.145 | 0.145 | +0.008 (+6.07%) | 16,900 |
9 Feb 2018 | USD | 0.13 | 0.1406 | 0.13 | 0.1367 | 0.1367 | -0.003 (-2.29%) | 28,000 |
8 Feb 2018 | USD | 0.14 | 0.1409 | 0.13 | 0.1399 | 0.1399 | +0.004 (+2.87%) | 31,500 |
7 Feb 2018 | USD | 0.1372 | 0.1372 | 0.134 | 0.136 | 0.136 | +0.001 (+0.74%) | 24,000 |
6 Feb 2018 | USD | 0.1379 | 0.143 | 0.1261 | 0.135 | 0.135 | -0.012 (-8.29%) | 103,200 |
5 Feb 2018 | USD | 0.1524 | 0.1524 | 0.135 | 0.1472 | 0.1472 | -0.003 (-1.80%) | 56,450 |
2 Feb 2018 | USD | 0.1558 | 0.1558 | 0.1391 | 0.1499 | 0.1499 | -0.01 (-6.31%) | 81,033 |
1 Feb 2018 | USD | 0.1431 | 0.16 | 0.1431 | 0.16 | 0.16 | +0.025 (+18.52%) | 51,000 |
31 Jan 2018 | USD | 0.137 | 0.148 | 0.135 | 0.135 | 0.135 | -0.015 (-10.00%) | 76,500 |
30 Jan 2018 | USD | 0.1398 | 0.15 | 0.128 | 0.15 | 0.15 | +0 (+0.07%) | 77,975 |
29 Jan 2018 | USD | 0.158 | 0.159 | 0.14 | 0.1499 | 0.1499 | -0.009 (-5.84%) | 99,850 |
26 Jan 2018 | USD | 0.1593 | 0.1593 | 0.1592 | 0.1592 | 0.1592 | +0.002 (+1.40%) | 7,000 |
25 Jan 2018 | USD | 0.1549 | 0.157 | 0.1544 | 0.157 | 0.157 | +0.004 (+2.61%) | 23,750 |
24 Jan 2018 | USD | 0.14 | 0.153 | 0.1236 | 0.153 | 0.153 | +0.008 (+5.52%) | 923,056 |
23 Jan 2018 | USD | 0.1794 | 0.1794 | 0.145 | 0.145 | 0.145 | -0.031 (-17.61%) | 332,444 |
22 Jan 2018 | USD | 0.1923 | 0.1923 | 0.1665 | 0.176 | 0.176 | -0.019 (-9.74%) | 636,100 |
19 Jan 2018 | USD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.021 (+12.07%) | 24,000 |
18 Jan 2018 | USD | 0.192 | 0.1966 | 0.174 | 0.174 | 0.174 | -0.018 (-9.38%) | 70,167 |
17 Jan 2018 | USD | 0.2 | 0.2 | 0.19 | 0.192 | 0.192 | -0.005 (-2.59%) | 40,833 |
16 Jan 2018 | USD | 0.181 | 0.1973 | 0.175 | 0.1971 | 0.1971 | +0.02 (+11.36%) | 115,907 |
15 Jan 2018 | USD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.179 | 0.179 | 0.171 | 0.177 | 0.177 | -0.013 (-6.84%) | 468,000 |
11 Jan 2018 | USD | 0.187 | 0.19 | 0.187 | 0.19 | 0.19 | +0.004 (+2.15%) | 18,000 |
10 Jan 2018 | USD | 0.1881 | 0.1881 | 0.186 | 0.186 | 0.186 | -0.002 (-1.06%) | 12,000 |
9 Jan 2018 | USD | 0.188 | 0.191 | 0.188 | 0.188 | 0.188 | -0.003 (-1.73%) | 13,400 |
8 Jan 2018 | USD | 0.19 | 0.1913 | 0.188 | 0.1913 | 0.1913 | -0.009 (-4.35%) | 23,000 |