Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | USD | 0.4489 | 0.4489 | 0.3 | 0.4299 | 0.4299 | -0.019 (-4.23%) | 1,718 |
30 May 2018 | USD | 0.401 | 0.4595 | 0.391 | 0.4489 | 0.4489 | +0.048 (+11.95%) | 1,144 |
29 May 2018 | USD | 0.4799 | 0.4799 | 0.401 | 0.401 | 0.401 | -0.079 (-16.44%) | 442 |
28 May 2018 | USD | 0.4967 | 0.4967 | 0.4 | 0.4799 | 0.4799 | -0.017 (-3.38%) | 1,789 |
27 May 2018 | USD | 0.5 | 0.5 | 0.4005 | 0.4967 | 0.4967 | -0.003 (-0.66%) | 1,917 |
26 May 2018 | USD | 0.5541 | 0.5541 | 0.4 | 0.5 | 0.5 | -0.054 (-9.76%) | 2,093 |
25 May 2018 | USD | 0.5691 | 0.5691 | 0.3802 | 0.5541 | 0.5541 | -0.015 (-2.64%) | 457 |
24 May 2018 | USD | 0.51 | 0.5989 | 0.4111 | 0.5691 | 0.5691 | +0.059 (+11.59%) | 2,332 |
23 May 2018 | USD | 0.57 | 0.66 | 0.51 | 0.51 | 0.51 | -0.06 (-10.53%) | 1,821 |
22 May 2018 | USD | 0.6 | 0.6 | 0.45 | 0.57 | 0.57 | -0.03 (-5%) | 16,918 |
21 May 2018 | USD | 1 | 1 | 0.41 | 0.6 | 0.6 | -0.4 (-40%) | 11,721 |
20 May 2018 | USD | 0.4 | 1 | 0.355 | 1 | 1 | +0.615 (+159.74%) | 19,237 |
19 May 2018 | USD | 0.3948 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.48%) | 5,631 |
18 May 2018 | USD | 0.3976 | 0.3976 | 0.3532 | 0.3948 | 0.3948 | -0.003 (-0.70%) | 674 |
17 May 2018 | USD | 0.3978 | 0.3978 | 0.3533 | 0.3976 | 0.3976 | -0 (-0.05%) | 637 |
16 May 2018 | USD | 0.3997 | 0.3997 | 0.3951 | 0.3978 | 0.3978 | -0.002 (-0.48%) | 725 |
15 May 2018 | USD | 0.3995 | 0.3997 | 0.3901 | 0.3997 | 0.3997 | +0 (+0.05%) | 5,292 |
14 May 2018 | USD | 0.3996 | 0.3997 | 0.3901 | 0.3995 | 0.3995 | -0 (-0.03%) | 5,871 |
13 May 2018 | USD | 0.3996 | 0.3996 | 0.32 | 0.3996 | 0.3996 | 0.0 (0.0%) | 3,430 |
12 May 2018 | USD | 0.3993 | 0.3996 | 0.3856 | 0.3996 | 0.3996 | +0 (+0.08%) | 3,011 |
11 May 2018 | USD | 0.3897 | 0.3994 | 0.385 | 0.3993 | 0.3993 | +0.01 (+2.46%) | 4,839 |
10 May 2018 | USD | 0.3899 | 0.39 | 0.36 | 0.3897 | 0.3897 | -0 (-0.05%) | 5,642 |
9 May 2018 | USD | 0.3499 | 0.39 | 0.32 | 0.3899 | 0.3899 | +0.04 (+11.43%) | 452 |
8 May 2018 | USD | 0.3 | 0.3499 | 0.2997 | 0.3499 | 0.3499 | +0.05 (+16.63%) | 875 |
7 May 2018 | USD | 0.31 | 0.31 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 148 |
6 May 2018 | USD | 0.2701 | 0.31 | 0.27 | 0.31 | 0.31 | +0.04 (+14.77%) | 191 |
5 May 2018 | USD | 0.2527 | 0.3092 | 0.2527 | 0.2701 | 0.2701 | +0.017 (+6.89%) | 156 |
4 May 2018 | USD | 0.2999 | 0.3 | 0.2505 | 0.2527 | 0.2527 | -0.047 (-15.74%) | 695 |
3 May 2018 | USD | 0.3 | 0.31 | 0.247 | 0.2999 | 0.2999 | -0 (-0.03%) | 1,788 |
2 May 2018 | USD | 0.2014 | 0.3 | 0.2014 | 0.3 | 0.3 | +0.099 (+48.96%) | 763 |