Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | USD | 0.2 | 0.2 | 0.185 | 0.195 | 0.195 | -0.005 (-2.50%) | 414,600 |
11 Mar 2019 | USD | 0.225 | 0.225 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 677,750 |
8 Mar 2019 | USD | 0.205 | 0.225 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 922,050 |
7 Mar 2019 | USD | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 937,550 |
6 Mar 2019 | USD | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 476,500 |
5 Mar 2019 | USD | 0.195 | 0.195 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 235,950 |
4 Mar 2019 | USD | 0.17 | 0.2 | 0.17 | 0.195 | 0.195 | +0.025 (+14.71%) | 549,670 |
1 Mar 2019 | USD | 0.185 | 0.195 | 0.16 | 0.17 | 0.17 | -0.03 (-15%) | 2,235,200 |
28 Feb 2019 | USD | 0.19 | 0.215 | 0.19 | 0.2 | 0.2 | +0.015 (+8.11%) | 3,550,995 |
27 Feb 2019 | USD | 0.16 | 0.19 | 0.15 | 0.185 | 0.185 | +0.035 (+23.33%) | 2,250,399 |
26 Feb 2019 | USD | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 360,084 |
25 Feb 2019 | USD | 0.17 | 0.17 | 0.145 | 0.145 | 0.145 | -0.03 (-17.14%) | 786,267 |
22 Feb 2019 | USD | 0.16 | 0.175 | 0.155 | 0.175 | 0.175 | +0.02 (+12.90%) | 1,194,000 |
21 Feb 2019 | USD | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.01 (+6.90%) | 574,000 |
20 Feb 2019 | USD | 0.15 | 0.16 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 420,550 |
19 Feb 2019 | USD | 0.14 | 0.15 | 0.13 | 0.145 | 0.145 | +0.01 (+7.41%) | 488,500 |
18 Feb 2019 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 64,000 |
14 Feb 2019 | USD | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | +0.005 (+3.85%) | 4,976 |
13 Feb 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 2,000 |
12 Feb 2019 | USD | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 137,100 |
11 Feb 2019 | USD | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 198,850 |
8 Feb 2019 | USD | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 6,000 |
7 Feb 2019 | USD | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 132,000 |
6 Feb 2019 | USD | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 312,400 |
5 Feb 2019 | USD | 0.125 | 0.15 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 248,750 |
4 Feb 2019 | USD | 0.125 | 0.125 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 417,000 |
1 Feb 2019 | USD | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 37,200 |
31 Jan 2019 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 1,000 |
30 Jan 2019 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.01 (+8.70%) | 8,500 |