Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 0.0505 | 0.051 | 0.049 | 0.049 | 0.98 | -0.002 (-3.92%) | 44,000 |
2 May 2018 | USD | 0.051 | 0.051 | 0.05 | 0.051 | 1.02 | -0.007 (-12.07%) | 44,000 |
1 May 2018 | USD | 0.052 | 0.058 | 0.051 | 0.058 | 1.16 | +0.008 (+16%) | 112,000 |
30 Apr 2018 | USD | 0.045 | 0.0506 | 0.045 | 0.05 | 1 | +0.005 (+11.11%) | 150,000 |
27 Apr 2018 | USD | 0.0456 | 0.0456 | 0.045 | 0.045 | 0.9 | -0.005 (-10%) | 52,969 |
26 Apr 2018 | USD | 0.052 | 0.052 | 0.05 | 0.05 | 1 | -0.004 (-7.92%) | 216,400 |
25 Apr 2018 | USD | 0.0633 | 0.0633 | 0.053 | 0.0543 | 1.086 | +0.003 (+6.47%) | 59,000 |
24 Apr 2018 | USD | 0.059 | 0.059 | 0.051 | 0.051 | 1.02 | -0.005 (-8.60%) | 150,000 |
23 Apr 2018 | USD | 0.0605 | 0.0615 | 0.053 | 0.0558 | 1.116 | -0.007 (-11.00%) | 184,000 |
20 Apr 2018 | USD | 0.06 | 0.068 | 0.06 | 0.0627 | 1.254 | +0.006 (+10%) | 134,000 |
19 Apr 2018 | USD | 0.056 | 0.06 | 0.0515 | 0.057 | 1.14 | +0.002 (+3.64%) | 367,000 |
18 Apr 2018 | USD | 0.061 | 0.061 | 0.055 | 0.055 | 1.1 | -0.006 (-9.84%) | 57,000 |
17 Apr 2018 | USD | 0.061 | 0.061 | 0.061 | 0.061 | 1.22 | 0.0 (0.0%) | 0 |
16 Apr 2018 | USD | 0.0596 | 0.061 | 0.0596 | 0.061 | 1.22 | +0.003 (+4.27%) | 75,000 |
13 Apr 2018 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 1.17 | 0.0 (0.0%) | 0 |
12 Apr 2018 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 1.17 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 1.17 | +0 (+0.17%) | 50,000 |
10 Apr 2018 | USD | 0.068 | 0.068 | 0.0584 | 0.0584 | 1.168 | -0.012 (-16.57%) | 133,000 |
9 Apr 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 1.4 | -0.01 (-12.50%) | 14,000 |
6 Apr 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
3 Apr 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
2 Apr 2018 | USD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | +0.007 (+9.59%) | 28,000 |
30 Mar 2018 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 1.46 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.073 | 0.073 | 0.073 | 0.073 | 1.46 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 0.08 | 0.08 | 0.073 | 0.073 | 1.46 | -0.005 (-6.05%) | 29,000 |
27 Mar 2018 | USD | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 1.554 | 0.0 (0.0%) | 0 |
26 Mar 2018 | USD | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 1.554 | +0.006 (+7.92%) | 15,000 |
23 Mar 2018 | USD | 0.078 | 0.079 | 0.072 | 0.072 | 1.44 | -0.009 (-11.11%) | 23,800 |