Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 1.05 | +0.007 (+3.70%) | 36,651 |
7 Mar 2019 | USD | 0.18 | 0.2025 | 0.18 | 0.2025 | 1.0125 | +0.022 (+12.50%) | 125,375 |
6 Mar 2019 | USD | 0.185 | 0.2025 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 103,411 |
5 Mar 2019 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.9 | 0.0 (0.0%) | 3,780 |
4 Mar 2019 | USD | 0.24 | 0.24 | 0.18 | 0.18 | 0.9 | -0.04 (-18.18%) | 1,520 |
1 Mar 2019 | USD | 0.25 | 0.25 | 0.22 | 0.22 | 1.1 | +0.01 (+4.76%) | 112,450 |
28 Feb 2019 | USD | 0.23 | 0.245 | 0.18 | 0.21 | 1.05 | -0.04 (-16%) | 201,050 |
27 Feb 2019 | USD | 0.1899 | 0.25 | 0.18 | 0.25 | 1.25 | +0.06 (+31.58%) | 34,273 |
26 Feb 2019 | USD | 0.1375 | 0.2 | 0.1375 | 0.19 | 0.95 | +0.02 (+11.76%) | 135,800 |
25 Feb 2019 | USD | 0.1953 | 0.1953 | 0.14 | 0.17 | 0.85 | -0.02 (-10.53%) | 16,790 |
22 Feb 2019 | USD | 0.1899 | 0.25 | 0.1721 | 0.19 | 0.95 | +0.02 (+11.76%) | 117,890 |
21 Feb 2019 | USD | 0.135 | 0.19 | 0.13 | 0.17 | 0.85 | +0.035 (+25.93%) | 392,492 |
20 Feb 2019 | USD | 0.0851 | 0.14 | 0.0851 | 0.135 | 0.675 | +0.05 (+58.82%) | 408,012 |
19 Feb 2019 | USD | 0.07 | 0.1025 | 0.07 | 0.085 | 0.425 | -0 (-0.12%) | 5,700 |
18 Feb 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.4255 | 0.0 (0.0%) | 0 |
15 Feb 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.4255 | 0.0 (0.0%) | 0 |
14 Feb 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.4255 | 0.0 (0.0%) | 275 |
13 Feb 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.4255 | 0.0 (0.0%) | 0 |
12 Feb 2019 | USD | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.4255 | +0 (+0.12%) | 200 |
11 Feb 2019 | USD | 0.0851 | 0.0851 | 0.085 | 0.085 | 0.425 | -0 (-0.12%) | 19,935 |
8 Feb 2019 | USD | 0.085 | 0.0851 | 0.085 | 0.0851 | 0.4255 | +0 (+0.12%) | 3,889 |
7 Feb 2019 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | -0.007 (-7.61%) | 1,400 |
6 Feb 2019 | USD | 0.092 | 0.092 | 0.092 | 0.092 | 0.46 | -0.028 (-23.33%) | 6,250 |
5 Feb 2019 | USD | 0.07 | 0.12 | 0.065 | 0.12 | 0.6 | +0.05 (+71.43%) | 293,167 |
4 Feb 2019 | USD | 0.08 | 0.08 | 0.07 | 0.07 | 0.35 | -0.01 (-12.61%) | 79,395 |
1 Feb 2019 | USD | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.4005 | 0.0 (0.0%) | 0 |
31 Jan 2019 | USD | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.4005 | -0.04 (-33.25%) | 2,885 |
30 Jan 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.6 | 0.0 (0.0%) | 0 |
29 Jan 2019 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.6 | -0.01 (-7.69%) | 4,112 |
28 Jan 2019 | USD | 0.13 | 0.13 | 0.13 | 0.13 | 0.65 | +0.025 (+23.81%) | 70,500 |