Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2018 | USD | 0.078 | 0.0839 | 0.074 | 0.0789 | 0.0789 | -0.002 (-2.59%) | 7,067,862 |
28 May 2018 | USD | 0.081 | 0.081 | 0.081 | 0.081 | 0.081 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.0777 | 0.081 | 0.0702 | 0.081 | 0.081 | +0.003 (+3.85%) | 7,276,348 |
24 May 2018 | USD | 0.078 | 0.08 | 0.075 | 0.078 | 0.078 | -0.002 (-2.13%) | 5,744,798 |
23 May 2018 | USD | 0.0823 | 0.0825 | 0.076 | 0.0797 | 0.0797 | -0.004 (-5.01%) | 7,681,078 |
22 May 2018 | USD | 0.0905 | 0.0915 | 0.0823 | 0.0839 | 0.0839 | -0.006 (-6.78%) | 7,145,547 |
21 May 2018 | USD | 0.0921 | 0.0961 | 0.087 | 0.09 | 0.09 | -0.002 (-1.64%) | 3,925,892 |
18 May 2018 | USD | 0.094 | 0.0948 | 0.086 | 0.0915 | 0.0915 | -0.004 (-3.68%) | 9,252,319 |
17 May 2018 | USD | 0.0935 | 0.0989 | 0.0935 | 0.095 | 0.095 | -0.003 (-2.86%) | 3,373,419 |
16 May 2018 | USD | 0.1005 | 0.1005 | 0.0911 | 0.0978 | 0.0978 | -0.002 (-2.20%) | 6,288,196 |
15 May 2018 | USD | 0.105 | 0.11 | 0.0962 | 0.1 | 0.1 | -0.007 (-6.54%) | 6,492,355 |
14 May 2018 | USD | 0.1018 | 0.1099 | 0.0903 | 0.107 | 0.107 | +0.005 (+4.70%) | 8,394,112 |
11 May 2018 | USD | 0.0882 | 0.1029 | 0.08 | 0.1022 | 0.1022 | +0.006 (+6.46%) | 10,967,692 |
10 May 2018 | USD | 0.1025 | 0.105 | 0.093 | 0.096 | 0.096 | -0.006 (-6.16%) | 6,440,954 |
9 May 2018 | USD | 0.1098 | 0.1099 | 0.0911 | 0.1023 | 0.1023 | -0.006 (-5.28%) | 7,004,124 |
8 May 2018 | USD | 0.1031 | 0.109 | 0.09 | 0.108 | 0.108 | +0.004 (+3.85%) | 7,750,649 |
7 May 2018 | USD | 0.12 | 0.1305 | 0.098 | 0.104 | 0.104 | -0.02 (-16.06%) | 18,110,266 |
4 May 2018 | USD | 0.1391 | 0.1392 | 0.111 | 0.1239 | 0.1239 | -0.016 (-11.44%) | 19,378,897 |
3 May 2018 | USD | 0.1351 | 0.143 | 0.132 | 0.1399 | 0.1399 | +0.005 (+3.63%) | 9,697,941 |
2 May 2018 | USD | 0.1426 | 0.145 | 0.1301 | 0.135 | 0.135 | -0.002 (-1.68%) | 5,263,633 |
1 May 2018 | USD | 0.142 | 0.143 | 0.13 | 0.1373 | 0.1373 | -0.011 (-7.23%) | 6,564,601 |
30 Apr 2018 | USD | 0.1541 | 0.16 | 0.1462 | 0.148 | 0.148 | +0.001 (+0.68%) | 5,780,459 |
27 Apr 2018 | USD | 0.154 | 0.164 | 0.147 | 0.147 | 0.147 | +0.001 (+0.68%) | 11,878,250 |
26 Apr 2018 | USD | 0.1359 | 0.148 | 0.1309 | 0.146 | 0.146 | +0.003 (+1.88%) | 9,773,949 |
25 Apr 2018 | USD | 0.1646 | 0.1646 | 0.1252 | 0.1433 | 0.1433 | -0.027 (-15.95%) | 44,376,782 |
24 Apr 2018 | USD | 0.1492 | 0.1705 | 0.1425 | 0.1705 | 0.1705 | +0.03 (+21.53%) | 38,891,636 |
23 Apr 2018 | USD | 0.1426 | 0.1495 | 0.128 | 0.1403 | 0.1403 | +0.015 (+12.15%) | 23,413,590 |
20 Apr 2018 | USD | 0.113 | 0.153 | 0.1101 | 0.1251 | 0.1251 | +0.015 (+13.73%) | 51,086,813 |
19 Apr 2018 | USD | 0.0885 | 0.1135 | 0.085 | 0.11 | 0.11 | +0.026 (+30.95%) | 30,659,128 |
18 Apr 2018 | USD | 0.079 | 0.089 | 0.079 | 0.084 | 0.084 | +0.004 (+5.13%) | 5,189,323 |