Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Feb 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 75,965 |
4 Feb 2019 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 66,900 |
1 Feb 2019 | USD | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 198,232 |
31 Jan 2019 | USD | 0.2937 | 0.3 | 0.28 | 0.3 | 0.3 | +0.049 (+19.52%) | 601,000 |
30 Jan 2019 | USD | 0.251 | 0.2513 | 0.251 | 0.251 | 0.251 | -0.019 (-7.04%) | 18,400 |
29 Jan 2019 | USD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,377 |
28 Jan 2019 | USD | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -0.02 (-6.67%) | 501,400 |
25 Jan 2019 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.08 (+36.36%) | 105 |
24 Jan 2019 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.04 (-15.38%) | 180 |
23 Jan 2019 | USD | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 0.0 (0.0%) | 1,650 |
22 Jan 2019 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 1,000 |
21 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
18 Jan 2019 | USD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.008 (-3.10%) | 36,800 |
17 Jan 2019 | USD | 0.2 | 0.258 | 0.2 | 0.258 | 0.258 | -0.041 (-13.63%) | 173,000 |
16 Jan 2019 | USD | 0.29 | 0.3 | 0.29 | 0.2987 | 0.2987 | +0.049 (+19.48%) | 16,200 |
15 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 Jan 2019 | USD | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 37,773 |
11 Jan 2019 | USD | 0.2576 | 0.2576 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 114,634 |
10 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.009 (+3.52%) | 8,500 |
9 Jan 2019 | USD | 0.2 | 0.2498 | 0.1958 | 0.2415 | 0.2415 | -0.009 (-3.40%) | 519,600 |
8 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
7 Jan 2019 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
4 Jan 2019 | USD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.0 (0.0%) | 21,333 |
3 Jan 2019 | USD | 0.2914 | 0.3 | 0.22 | 0.25 | 0.25 | +0.05 (+25%) | 69,700 |
2 Jan 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 100 |
1 Jan 2019 | USD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
31 Dec 2018 | USD | 0.3 | 0.3 | 0.189 | 0.2 | 0.2 | -0.05 (-20%) | 79,900 |
28 Dec 2018 | USD | 0.2 | 0.25 | 0.18 | 0.25 | 0.25 | +0.07 (+38.89%) | 64,800 |
27 Dec 2018 | USD | 0.219 | 0.219 | 0.15 | 0.18 | 0.18 | -0.12 (-40%) | 4,600 |