Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 0.149 | 0.159 | 0.139 | 0.159 | 0.159 | +0.013 (+8.90%) | 43,000 |
30 May 2018 | USD | 0.155 | 0.159 | 0.1456 | 0.146 | 0.146 | -0.005 (-3.57%) | 126,061 |
29 May 2018 | USD | 0.1574 | 0.159 | 0.145 | 0.1514 | 0.1514 | -0.009 (-5.38%) | 24,569 |
28 May 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +0.004 (+2.56%) | 0 |
25 May 2018 | USD | 0.16 | 0.16 | 0.15 | 0.156 | 0.156 | -0.005 (-3.05%) | 84,431 |
24 May 2018 | USD | 0.1461 | 0.1657 | 0.1461 | 0.1609 | 0.1609 | +0.006 (+4.14%) | 160,400 |
23 May 2018 | USD | 0.147 | 0.16 | 0.147 | 0.1545 | 0.1545 | -0.009 (-5.79%) | 93,285 |
22 May 2018 | USD | 0.17 | 0.17 | 0.1552 | 0.164 | 0.164 | -0.018 (-9.89%) | 112,080 |
21 May 2018 | USD | 0.1529 | 0.182 | 0.1529 | 0.182 | 0.182 | +0.014 (+8.40%) | 49,583 |
18 May 2018 | USD | 0.1726 | 0.1756 | 0.1642 | 0.1679 | 0.1679 | -0.005 (-2.84%) | 85,815 |
17 May 2018 | USD | 0.164 | 0.1743 | 0.164 | 0.1728 | 0.1728 | +0.002 (+1.35%) | 53,000 |
16 May 2018 | USD | 0.163 | 0.1756 | 0.163 | 0.1705 | 0.1705 | +0.005 (+3.27%) | 31,275 |
15 May 2018 | USD | 0.1801 | 0.1801 | 0.1651 | 0.1651 | 0.1651 | -0.015 (-8.28%) | 99,222 |
14 May 2018 | USD | 0.18 | 0.1896 | 0.178 | 0.18 | 0.18 | 0.0 (0.0%) | 52,038 |
11 May 2018 | USD | 0.184 | 0.187 | 0.18 | 0.18 | 0.18 | -0.002 (-1.15%) | 8,000 |
10 May 2018 | USD | 0.1761 | 0.1899 | 0.1761 | 0.1821 | 0.1821 | +0 (+0.05%) | 33,200 |
9 May 2018 | USD | 0.1763 | 0.19 | 0.175 | 0.182 | 0.182 | +0.007 (+4.00%) | 42,143 |
8 May 2018 | USD | 0.17 | 0.175 | 0.1617 | 0.175 | 0.175 | +0.007 (+4.48%) | 40,238 |
7 May 2018 | USD | 0.175 | 0.175 | 0.162 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 38,505 |
4 May 2018 | USD | 0.1607 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 21,015 |
3 May 2018 | USD | 0.1614 | 0.175 | 0.1575 | 0.16 | 0.16 | -0.001 (-0.74%) | 32,292 |
2 May 2018 | USD | 0.173 | 0.173 | 0.154 | 0.1612 | 0.1612 | -0.003 (-1.71%) | 64,200 |
1 May 2018 | USD | 0.16 | 0.175 | 0.16 | 0.164 | 0.164 | +0.002 (+1.23%) | 68,550 |
30 Apr 2018 | USD | 0.167 | 0.17 | 0.16 | 0.162 | 0.162 | -0.004 (-2.23%) | 163,595 |
27 Apr 2018 | USD | 0.1701 | 0.175 | 0.1656 | 0.1657 | 0.1657 | -0.014 (-7.94%) | 28,348 |
26 Apr 2018 | USD | 0.1705 | 0.1837 | 0.1651 | 0.18 | 0.18 | +0.01 (+5.88%) | 292,918 |
25 Apr 2018 | USD | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.015 (-8.11%) | 109,521 |
24 Apr 2018 | USD | 0.1791 | 0.1856 | 0.1686 | 0.185 | 0.185 | -0.003 (-1.60%) | 119,796 |
23 Apr 2018 | USD | 0.1853 | 0.199 | 0.18 | 0.188 | 0.188 | -0.002 (-1.16%) | 111,390 |
20 Apr 2018 | USD | 0.1795 | 0.2 | 0.1795 | 0.1902 | 0.1902 | -0.004 (-2.21%) | 271,476 |