Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 0.225 | 0.235 | 0.22 | 0.23 | 5.75 | 0.0 (0.0%) | 39,407 |
25 Jun 2018 | USD | 0.235 | 0.235 | 0.23 | 0.23 | 5.75 | -0.015 (-6.12%) | 29,100 |
22 Jun 2018 | USD | 0.2313 | 0.245 | 0.225 | 0.245 | 6.125 | -0.002 (-0.73%) | 97,500 |
21 Jun 2018 | USD | 0.2345 | 0.247 | 0.222 | 0.2468 | 6.17 | +0.003 (+1.40%) | 13,636 |
20 Jun 2018 | USD | 0.24 | 0.245 | 0.2274 | 0.2434 | 6.085 | -0.008 (-3.03%) | 95,800 |
19 Jun 2018 | USD | 0.25 | 0.251 | 0.24 | 0.251 | 6.275 | -0.014 (-5.28%) | 104,999 |
18 Jun 2018 | USD | 0.262 | 0.265 | 0.255 | 0.265 | 6.625 | -0.002 (-0.75%) | 91,760 |
15 Jun 2018 | USD | 0.275 | 0.275 | 0.267 | 0.267 | 6.675 | 0.0 (0.0%) | 23,114 |
14 Jun 2018 | USD | 0.261 | 0.275 | 0.261 | 0.267 | 6.675 | +0.002 (+0.75%) | 56,100 |
13 Jun 2018 | USD | 0.2715 | 0.2715 | 0.265 | 0.265 | 6.625 | 0.0 (0.0%) | 9,014 |
12 Jun 2018 | USD | 0.265 | 0.275 | 0.265 | 0.265 | 6.625 | -0.02 (-7.02%) | 44,175 |
11 Jun 2018 | USD | 0.289 | 0.289 | 0.265 | 0.285 | 7.125 | +0.002 (+0.64%) | 39,000 |
8 Jun 2018 | USD | 0.246 | 0.289 | 0.246 | 0.2832 | 7.08 | +0.012 (+4.50%) | 101,442 |
7 Jun 2018 | USD | 0.2674 | 0.287 | 0.2674 | 0.271 | 6.775 | -0.014 (-4.91%) | 22,500 |
6 Jun 2018 | USD | 0.28 | 0.285 | 0.28 | 0.285 | 7.125 | +0.01 (+3.64%) | 64,533 |
5 Jun 2018 | USD | 0.271 | 0.289 | 0.271 | 0.275 | 6.875 | -0.005 (-1.79%) | 156,344 |
4 Jun 2018 | USD | 0.289 | 0.289 | 0.28 | 0.28 | 7 | +0.009 (+3.32%) | 23,150 |
1 Jun 2018 | USD | 0.287 | 0.289 | 0.271 | 0.271 | 6.775 | -0.009 (-3.25%) | 52,400 |
31 May 2018 | USD | 0.285 | 0.285 | 0.278 | 0.2801 | 7.0025 | -0.009 (-3.08%) | 56,753 |
30 May 2018 | USD | 0.2706 | 0.289 | 0.2706 | 0.289 | 7.225 | +0.016 (+5.86%) | 46,952 |
29 May 2018 | USD | 0.2706 | 0.273 | 0.2706 | 0.273 | 6.825 | -0.002 (-0.84%) | 49,500 |
28 May 2018 | USD | 0.2753 | 0.2753 | 0.2753 | 0.2753 | 6.8825 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.29 | 0.29 | 0.2753 | 0.2753 | 6.8825 | -0.01 (-3.40%) | 106,598 |
24 May 2018 | USD | 0.2753 | 0.29 | 0.2753 | 0.285 | 7.125 | +0.005 (+1.79%) | 167,915 |
23 May 2018 | USD | 0.2753 | 0.29 | 0.2753 | 0.28 | 7 | -0.004 (-1.41%) | 59,248 |
22 May 2018 | USD | 0.2752 | 0.29 | 0.2752 | 0.284 | 7.1 | -0.003 (-1.05%) | 107,319 |
21 May 2018 | USD | 0.2724 | 0.29 | 0.2724 | 0.287 | 7.175 | +0.015 (+5.36%) | 100,450 |
18 May 2018 | USD | 0.2749 | 0.2749 | 0.265 | 0.2724 | 6.81 | +0.001 (+0.52%) | 61,017 |
17 May 2018 | USD | 0.26 | 0.28 | 0.26 | 0.271 | 6.775 | +0.022 (+8.84%) | 296,943 |
16 May 2018 | USD | 0.2321 | 0.249 | 0.2321 | 0.249 | 6.225 | +0.009 (+3.58%) | 520,154 |