Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.1225 | 0.1243 | 0.0951 | 0.104 | 0.104 | -0.017 (-13.98%) | 297,110 |
21 Jan 2018 | USD | 0.1324 | 0.1357 | 0.1146 | 0.1209 | 0.1209 | -0.009 (-6.78%) | 394,390 |
20 Jan 2018 | USD | 0.1309 | 0.1421 | 0.124 | 0.1297 | 0.1297 | +0 (+0.08%) | 237,327 |
19 Jan 2018 | USD | 0.1452 | 0.1524 | 0.1153 | 0.1296 | 0.1296 | -0.022 (-14.51%) | 261,228 |
18 Jan 2018 | USD | 0.1232 | 0.1688 | 0.1191 | 0.1516 | 0.1516 | +0.036 (+31.03%) | 376,021 |
17 Jan 2018 | USD | 0.1082 | 0.1253 | 0.0448 | 0.1157 | 0.1157 | +0.008 (+7.23%) | 768,459 |
16 Jan 2018 | USD | 0.1593 | 0.1604 | 0.0829 | 0.1079 | 0.1079 | -0.053 (-33.02%) | 678,733 |
15 Jan 2018 | USD | 0.1885 | 0.1949 | 0.1553 | 0.1611 | 0.1611 | -0.024 (-12.87%) | 380,500 |
14 Jan 2018 | USD | 0.226 | 0.2312 | 0.1591 | 0.1849 | 0.1849 | -0.039 (-17.42%) | 599,947 |
13 Jan 2018 | USD | 0.2744 | 0.283 | 0.2228 | 0.2239 | 0.2239 | -0.051 (-18.49%) | 556,554 |
12 Jan 2018 | USD | 0.2301 | 0.3028 | 0.2179 | 0.2747 | 0.2747 | +0.045 (+19.80%) | 784,421 |
11 Jan 2018 | USD | 0.2328 | 0.2591 | 0.1891 | 0.2293 | 0.2293 | -0.013 (-5.21%) | 919,711 |
10 Jan 2018 | USD | 0.3364 | 0.3408 | 0.2195 | 0.2419 | 0.2419 | -0.094 (-27.98%) | 1,149,610 |
9 Jan 2018 | USD | 0.3672 | 0.3736 | 0.2903 | 0.3359 | 0.3359 | -0.029 (-8.02%) | 1,447,280 |
8 Jan 2018 | USD | 0.3261 | 0.3879 | 0.2987 | 0.3652 | 0.3652 | +0.039 (+11.96%) | 1,505,860 |
7 Jan 2018 | USD | 0.2432 | 0.3863 | 0.2319 | 0.3262 | 0.3262 | +0.095 (+41.15%) | 2,171,700 |
6 Jan 2018 | USD | 0.1921 | 0.2516 | 0.1657 | 0.2311 | 0.2311 | +0.04 (+20.74%) | 1,861,210 |
5 Jan 2018 | USD | 0.1381 | 0.1938 | 0.1341 | 0.1914 | 0.1914 | +0.053 (+38.49%) | 1,155,860 |
4 Jan 2018 | USD | 0.1361 | 0.1432 | 0.1079 | 0.1382 | 0.1382 | +0.003 (+2.07%) | 727,385 |
3 Jan 2018 | USD | 0.1483 | 0.1623 | 0.1299 | 0.1354 | 0.1354 | -0.015 (-9.97%) | 570,313 |
2 Jan 2018 | USD | 0.1463 | 0.1591 | 0.1255 | 0.1504 | 0.1504 | +0.002 (+1.08%) | 1,289,430 |
1 Jan 2018 | USD | 0.1009 | 0.1587 | 0.0984 | 0.1488 | 0.1488 | +0.034 (+29.39%) | 1,734,300 |
31 Dec 2017 | USD | 0.0867 | 0.1163 | 0.0826 | 0.115 | 0.115 | +0.027 (+31.28%) | 630,629 |
30 Dec 2017 | USD | 0.0949 | 0.1035 | 0.0816 | 0.0876 | 0.0876 | -0.007 (-7.79%) | 591,700 |
29 Dec 2017 | USD | 0.0753 | 0.1026 | 0.0593 | 0.095 | 0.095 | +0.023 (+32.68%) | 874,571 |
28 Dec 2017 | USD | 0.0847 | 0.0884 | 0.0636 | 0.0716 | 0.0716 | -0.013 (-15.67%) | 431,779 |
27 Dec 2017 | USD | 0.1042 | 0.1187 | 0.0835 | 0.0849 | 0.0849 | -0.019 (-18.60%) | 665,082 |
26 Dec 2017 | USD | 0.109 | 0.117 | 0.0727 | 0.1043 | 0.1043 | -0.003 (-2.52%) | 823,781 |
25 Dec 2017 | USD | 0.1268 | 0.1298 | 0.068 | 0.107 | 0.107 | -0.018 (-14.47%) | 1,540,050 |
24 Dec 2017 | USD | 0.0955 | 0.1351 | 0.093 | 0.1251 | 0.1251 | +0.03 (+32.24%) | 2,036,280 |