Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | USD | 0.39 | 0.4 | 0.3575 | 0.3999 | 0.3999 | +0.03 (+8.08%) | 172,467 |
17 Jan 2018 | USD | 0.36 | 0.4 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 104,271 |
16 Jan 2018 | USD | 0.3775 | 0.407 | 0.3501 | 0.36 | 0.36 | -0.02 (-5.26%) | 260,492 |
15 Jan 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 0.425 | 0.425 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 189,934 |
11 Jan 2018 | USD | 0.38 | 0.4599 | 0.3501 | 0.38 | 0.38 | 0.0 (0.0%) | 582,452 |
10 Jan 2018 | USD | 0.53 | 0.53 | 0.38 | 0.38 | 0.38 | -0.107 (-21.97%) | 360,713 |
9 Jan 2018 | USD | 0.55 | 0.55 | 0.47 | 0.487 | 0.487 | +0.001 (+0.16%) | 157,990 |
8 Jan 2018 | USD | 0.5 | 0.5499 | 0.46 | 0.4862 | 0.4862 | -0.014 (-2.74%) | 192,670 |
5 Jan 2018 | USD | 0.5 | 0.51 | 0.4094 | 0.4999 | 0.4999 | +0.03 (+6.36%) | 156,884 |
4 Jan 2018 | USD | 0.5 | 0.59 | 0.38 | 0.47 | 0.47 | -0.06 (-11.32%) | 437,337 |
3 Jan 2018 | USD | 0.58 | 0.63 | 0.5 | 0.53 | 0.53 | -0.048 (-8.26%) | 440,365 |
2 Jan 2018 | USD | 0.55 | 0.61 | 0.53 | 0.5777 | 0.5777 | +0.058 (+11.10%) | 518,964 |
1 Jan 2018 | USD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 0.49 | 0.53 | 0.44 | 0.52 | 0.52 | +0.08 (+18.18%) | 325,913 |
28 Dec 2017 | USD | 0.427 | 0.47 | 0.4 | 0.44 | 0.44 | +0.045 (+11.39%) | 337,443 |
27 Dec 2017 | USD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.008 (+2.07%) | 216,951 |
26 Dec 2017 | USD | 0.355 | 0.4 | 0.35 | 0.387 | 0.387 | +0.032 (+9.01%) | 229,004 |
25 Dec 2017 | USD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 0.335 | 0.355 | 0.3175 | 0.355 | 0.355 | +0.035 (+10.94%) | 109,400 |
21 Dec 2017 | USD | 0.32 | 0.34 | 0.2902 | 0.32 | 0.32 | -0.015 (-4.48%) | 135,613 |
20 Dec 2017 | USD | 0.3125 | 0.34 | 0.31 | 0.335 | 0.335 | +0.015 (+4.72%) | 64,041 |
19 Dec 2017 | USD | 0.31 | 0.34 | 0.29 | 0.3199 | 0.3199 | +0.009 (+2.86%) | 222,690 |
18 Dec 2017 | USD | 0.3101 | 0.34 | 0.31 | 0.311 | 0.311 | -0.009 (-2.81%) | 96,281 |
15 Dec 2017 | USD | 0.35 | 0.359 | 0.31 | 0.32 | 0.32 | -0.02 (-5.77%) | 189,220 |
14 Dec 2017 | USD | 0.3301 | 0.36 | 0.32 | 0.3396 | 0.3396 | -0.005 (-1.59%) | 138,032 |
13 Dec 2017 | USD | 0.35 | 0.3625 | 0.32 | 0.3451 | 0.3451 | +0.007 (+2.04%) | 135,279 |
12 Dec 2017 | USD | 0.3453 | 0.35 | 0.31 | 0.3382 | 0.3382 | +0.013 (+4.09%) | 95,702 |
11 Dec 2017 | USD | 0.3449 | 0.3495 | 0.3015 | 0.3249 | 0.3249 | -0.02 (-5.80%) | 137,972 |
8 Dec 2017 | USD | 0.3525 | 0.3525 | 0.31 | 0.3449 | 0.3449 | +0.01 (+3.11%) | 68,758 |