Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | USD | 0.093 | 0.093 | 0.078 | 0.09 | 0.09 | +0.001 (+1.12%) | 94,990 |
22 May 2018 | USD | 0.089 | 0.089 | 0.086 | 0.089 | 0.089 | +0.004 (+4.71%) | 20,343 |
21 May 2018 | USD | 0.088 | 0.089 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 37,671 |
18 May 2018 | USD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.003 (-3.41%) | 900 |
17 May 2018 | USD | 0.085 | 0.0911 | 0.0846 | 0.088 | 0.088 | -0.001 (-1.12%) | 36,463 |
16 May 2018 | USD | 0.0858 | 0.0919 | 0.085 | 0.089 | 0.089 | -0.002 (-1.77%) | 70,706 |
15 May 2018 | USD | 0.0902 | 0.0906 | 0.0886 | 0.0906 | 0.0906 | -0.001 (-1.52%) | 21,050 |
14 May 2018 | USD | 0.085 | 0.092 | 0.085 | 0.092 | 0.092 | -0.001 (-1.08%) | 27,820 |
11 May 2018 | USD | 0.0862 | 0.093 | 0.0862 | 0.093 | 0.093 | +0.003 (+3.33%) | 2,500 |
10 May 2018 | USD | 0.087 | 0.094 | 0.0861 | 0.09 | 0.09 | 0.0 (0.0%) | 12,350 |
9 May 2018 | USD | 0.0854 | 0.094 | 0.0854 | 0.09 | 0.09 | -0.004 (-4.26%) | 11,527 |
8 May 2018 | USD | 0.0875 | 0.094 | 0.0875 | 0.094 | 0.094 | +0.003 (+3.30%) | 1,040 |
7 May 2018 | USD | 0.0851 | 0.0989 | 0.0851 | 0.091 | 0.091 | -0.007 (-7.14%) | 5,090 |
4 May 2018 | USD | 0.0874 | 0.098 | 0.0862 | 0.098 | 0.098 | -0 (-0.31%) | 64,713 |
3 May 2018 | USD | 0.0883 | 0.0989 | 0.0881 | 0.0983 | 0.0983 | -0.002 (-1.60%) | 63,900 |
2 May 2018 | USD | 0.095 | 0.0999 | 0.0854 | 0.0999 | 0.0999 | +0.005 (+4.83%) | 66,870 |
1 May 2018 | USD | 0.095 | 0.0953 | 0.0862 | 0.0953 | 0.0953 | -0.003 (-3.15%) | 101,393 |
30 Apr 2018 | USD | 0.09 | 0.0984 | 0.09 | 0.0984 | 0.0984 | +0.008 (+9.21%) | 2,100 |
27 Apr 2018 | USD | 0.092 | 0.0921 | 0.0901 | 0.0901 | 0.0901 | -0.01 (-9.81%) | 24,850 |
26 Apr 2018 | USD | 0.1004 | 0.1004 | 0.092 | 0.0999 | 0.0999 | +0.008 (+8.59%) | 44,187 |
25 Apr 2018 | USD | 0.092 | 0.0984 | 0.092 | 0.092 | 0.092 | 0.0 (0.0%) | 7,770 |
24 Apr 2018 | USD | 0.091 | 0.092 | 0.0905 | 0.092 | 0.092 | +0.001 (+1.10%) | 6,600 |
23 Apr 2018 | USD | 0.0917 | 0.1025 | 0.088 | 0.091 | 0.091 | -0.009 (-9.27%) | 11,562 |
20 Apr 2018 | USD | 0.101 | 0.104 | 0.0983 | 0.1003 | 0.1003 | -0.004 (-4.20%) | 22,324 |
19 Apr 2018 | USD | 0.095 | 0.1047 | 0.095 | 0.1047 | 0.1047 | +0.005 (+4.70%) | 17,800 |
18 Apr 2018 | USD | 0.097 | 0.1079 | 0.0931 | 0.1 | 0.1 | +0.002 (+2.15%) | 30,327 |
17 Apr 2018 | USD | 0.1 | 0.1 | 0.0931 | 0.0979 | 0.0979 | -0.011 (-9.77%) | 25,363 |
16 Apr 2018 | USD | 0.1 | 0.11 | 0.0941 | 0.1085 | 0.1085 | +0.008 (+8.39%) | 81,909 |
13 Apr 2018 | USD | 0.0929 | 0.1051 | 0.0929 | 0.1001 | 0.1001 | +0.002 (+2.35%) | 139,218 |
12 Apr 2018 | USD | 0.0912 | 0.1 | 0.0912 | 0.0978 | 0.0978 | -0.001 (-0.71%) | 16,569 |