Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | USD | 0.1 | 0.1113 | 0.09 | 0.1064 | 0.1064 | +0.006 (+6.40%) | 623,834 |
26 Feb 2019 | USD | 0.13 | 0.13 | 0.09 | 0.1 | 0.1 | -0.04 (-28.37%) | 213,427 |
25 Feb 2019 | USD | 0.1553 | 0.16 | 0.12 | 0.1396 | 0.1396 | -0.02 (-12.75%) | 80,700 |
22 Feb 2019 | USD | 0.16 | 0.1671 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 89,200 |
21 Feb 2019 | USD | 0.1534 | 0.16 | 0.1534 | 0.16 | 0.16 | +0.001 (+0.31%) | 36,030 |
20 Feb 2019 | USD | 0.19 | 0.19 | 0.152 | 0.1595 | 0.1595 | -0.05 (-24.01%) | 98,406 |
19 Feb 2019 | USD | 0.2 | 0.2099 | 0.19 | 0.2099 | 0.2099 | -0.005 (-2.37%) | 76,864 |
18 Feb 2019 | USD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.175 | 0.215 | 0.132 | 0.215 | 0.215 | +0.043 (+25%) | 256,786 |
14 Feb 2019 | USD | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | -0.003 (-1.71%) | 23,200 |
13 Feb 2019 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.1135 | 0.175 | 0.1135 | 0.175 | 0.175 | +0.035 (+25.00%) | 5,800 |
11 Feb 2019 | USD | 0.169 | 0.169 | 0.125 | 0.14 | 0.14 | -0.01 (-6.67%) | 11,600 |
8 Feb 2019 | USD | 0.155 | 0.1797 | 0.15 | 0.15 | 0.15 | -0.03 (-16.67%) | 29,000 |
7 Feb 2019 | USD | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +0.025 (+16.13%) | 46,522 |
6 Feb 2019 | USD | 0.11 | 0.155 | 0.11 | 0.155 | 0.155 | -0.003 (-1.59%) | 2,100 |
5 Feb 2019 | USD | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 0 |
4 Feb 2019 | USD | 0.139 | 0.1575 | 0.109 | 0.1575 | 0.1575 | -0.013 (-7.35%) | 10,002 |
1 Feb 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
30 Jan 2019 | USD | 0.1253 | 0.17 | 0.125 | 0.17 | 0.17 | -0.005 (-2.86%) | 9,510 |
29 Jan 2019 | USD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
28 Jan 2019 | USD | 0.1747 | 0.175 | 0.125 | 0.175 | 0.175 | +0.01 (+6.06%) | 426 |
25 Jan 2019 | USD | 0.169 | 0.18 | 0.165 | 0.165 | 0.165 | -0.004 (-2.37%) | 30,250 |
24 Jan 2019 | USD | 0.165 | 0.174 | 0.125 | 0.169 | 0.169 | -0.016 (-8.50%) | 18,895 |
23 Jan 2019 | USD | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.0 (0.0%) | 0 |
22 Jan 2019 | USD | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.0 (0.0%) | 0 |
21 Jan 2019 | USD | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.1847 | 0.0 (0.0%) | 0 |
17 Jan 2019 | USD | 0.185 | 0.185 | 0.132 | 0.1847 | 0.1847 | -0 (-0.16%) | 9,358 |