Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | USD | 0.13 | 0.1599 | 0.125 | 0.1411 | 0.1411 | +0.011 (+8.62%) | 498,572 |
1 Feb 2019 | USD | 0.1265 | 0.14 | 0.1265 | 0.1299 | 0.1299 | +0.005 (+3.92%) | 297,250 |
31 Jan 2019 | USD | 0.13 | 0.145 | 0.123 | 0.125 | 0.125 | +0.001 (+1.05%) | 349,718 |
30 Jan 2019 | USD | 0.13 | 0.13 | 0.1226 | 0.1237 | 0.1237 | -0.006 (-4.85%) | 267,148 |
29 Jan 2019 | USD | 0.125 | 0.1399 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 70,409 |
28 Jan 2019 | USD | 0.1388 | 0.15 | 0.12 | 0.125 | 0.125 | -0.015 (-10.65%) | 841,196 |
25 Jan 2019 | USD | 0.145 | 0.1474 | 0.1275 | 0.1399 | 0.1399 | -0.006 (-4.37%) | 92,818 |
24 Jan 2019 | USD | 0.1442 | 0.155 | 0.1335 | 0.1463 | 0.1463 | -0.002 (-1.15%) | 49,772 |
23 Jan 2019 | USD | 0.1076 | 0.155 | 0.1076 | 0.148 | 0.148 | +0.039 (+35.41%) | 805,470 |
22 Jan 2019 | USD | 0.1374 | 0.1374 | 0.1 | 0.1093 | 0.1093 | -0.022 (-17.01%) | 705,506 |
21 Jan 2019 | USD | 0.1317 | 0.1317 | 0.1317 | 0.1317 | 0.1317 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.1599 | 0.1599 | 0.13 | 0.1317 | 0.1317 | +0.002 (+1.31%) | 139,801 |
17 Jan 2019 | USD | 0.1355 | 0.142 | 0.125 | 0.13 | 0.13 | -0.005 (-3.85%) | 607,952 |
16 Jan 2019 | USD | 0.135 | 0.1454 | 0.135 | 0.1352 | 0.1352 | +0 (+0.22%) | 127,243 |
15 Jan 2019 | USD | 0.16 | 0.16 | 0.1275 | 0.1349 | 0.1349 | +0.007 (+5.80%) | 97,523 |
14 Jan 2019 | USD | 0.14 | 0.14 | 0.12 | 0.1275 | 0.1275 | -0.003 (-1.92%) | 659,391 |
11 Jan 2019 | USD | 0.128 | 0.1406 | 0.128 | 0.13 | 0.13 | +0.002 (+1.33%) | 89,615 |
10 Jan 2019 | USD | 0.15 | 0.1537 | 0.12 | 0.1283 | 0.1283 | -0.022 (-14.41%) | 472,303 |
9 Jan 2019 | USD | 0.1575 | 0.1575 | 0.1466 | 0.1499 | 0.1499 | -0 (-0.07%) | 120,777 |
8 Jan 2019 | USD | 0.1451 | 0.1599 | 0.1451 | 0.15 | 0.15 | -0.005 (-3.47%) | 122,448 |
7 Jan 2019 | USD | 0.17 | 0.17 | 0.1454 | 0.1554 | 0.1554 | +0.005 (+3.60%) | 55,140 |
4 Jan 2019 | USD | 0.1647 | 0.1647 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 35,920 |
3 Jan 2019 | USD | 0.1517 | 0.1648 | 0.1375 | 0.15 | 0.15 | +0 (+0.07%) | 46,992 |
2 Jan 2019 | USD | 0.17 | 0.17 | 0.14 | 0.1499 | 0.1499 | -0.02 (-11.82%) | 180,036 |
1 Jan 2019 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.133 | 0.1712 | 0.116 | 0.17 | 0.17 | +0.037 (+27.82%) | 430,234 |
28 Dec 2018 | USD | 0.15 | 0.159 | 0.1272 | 0.133 | 0.133 | -0.009 (-6.67%) | 341,240 |
27 Dec 2018 | USD | 0.14 | 0.152 | 0.135 | 0.1425 | 0.1425 | +0.007 (+5.56%) | 120,300 |
26 Dec 2018 | USD | 0.125 | 0.14 | 0.125 | 0.135 | 0.135 | -0.008 (-5.59%) | 41,737 |
24 Dec 2018 | USD | 0.136 | 0.15 | 0.08 | 0.143 | 0.143 | +0.011 (+8.33%) | 559,420 |