Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2018 | USD | 0.0801 | 0.0849 | 0.079 | 0.0799 | 0.0799 | -0.001 (-1.24%) | 4,850,232 |
16 Apr 2018 | USD | 0.09 | 0.09 | 0.076 | 0.0809 | 0.0809 | -0.006 (-6.47%) | 7,887,070 |
13 Apr 2018 | USD | 0.079 | 0.0889 | 0.078 | 0.0865 | 0.0865 | +0.011 (+14.27%) | 10,884,223 |
12 Apr 2018 | USD | 0.071 | 0.08 | 0.07 | 0.0757 | 0.0757 | +0.009 (+14.35%) | 12,514,717 |
11 Apr 2018 | USD | 0.066 | 0.069 | 0.0631 | 0.0662 | 0.0662 | -0.002 (-2.36%) | 4,028,564 |
10 Apr 2018 | USD | 0.0665 | 0.069 | 0.064 | 0.0678 | 0.0678 | +0.002 (+2.73%) | 2,350,209 |
9 Apr 2018 | USD | 0.0765 | 0.078 | 0.065 | 0.066 | 0.066 | 0.0 (0.0%) | 5,889,297 |
6 Apr 2018 | USD | 0.0575 | 0.0708 | 0.0575 | 0.066 | 0.066 | -0.002 (-2.22%) | 3,784,102 |
5 Apr 2018 | USD | 0.0625 | 0.0785 | 0.05 | 0.0675 | 0.0675 | +0.004 (+6.30%) | 11,685,058 |
4 Apr 2018 | USD | 0.0775 | 0.078 | 0.057 | 0.0635 | 0.0635 | -0.017 (-20.92%) | 15,652,605 |
3 Apr 2018 | USD | 0.05 | 0.0819 | 0.046 | 0.0803 | 0.0803 | +0.036 (+82.50%) | 33,494,186 |
2 Apr 2018 | USD | 0.045 | 0.049 | 0.04 | 0.044 | 0.044 | +0.002 (+3.53%) | 4,322,239 |
30 Mar 2018 | USD | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.043 | 0.045 | 0.039 | 0.0425 | 0.0425 | -0 (-0.70%) | 4,674,825 |
28 Mar 2018 | USD | 0.05 | 0.053 | 0.04 | 0.0428 | 0.0428 | -0.006 (-12.83%) | 6,382,415 |
27 Mar 2018 | USD | 0.052 | 0.052 | 0.048 | 0.0491 | 0.0491 | -0.003 (-5.03%) | 6,634,146 |
26 Mar 2018 | USD | 0.0557 | 0.059 | 0.049 | 0.0517 | 0.0517 | -0.003 (-4.61%) | 6,568,906 |
23 Mar 2018 | USD | 0.0585 | 0.0622 | 0.0535 | 0.0542 | 0.0542 | -0.003 (-4.91%) | 4,128,685 |
22 Mar 2018 | USD | 0.0605 | 0.061 | 0.052 | 0.057 | 0.057 | -0.003 (-5.00%) | 4,409,215 |
21 Mar 2018 | USD | 0.06 | 0.0633 | 0.059 | 0.06 | 0.06 | +0.001 (+0.84%) | 6,517,335 |
20 Mar 2018 | USD | 0.0585 | 0.0665 | 0.057 | 0.0595 | 0.0595 | +0.001 (+0.85%) | 4,395,818 |
19 Mar 2018 | USD | 0.0635 | 0.0665 | 0.0572 | 0.059 | 0.059 | -0.004 (-7.09%) | 5,865,821 |
16 Mar 2018 | USD | 0.053 | 0.0648 | 0.025 | 0.0635 | 0.0635 | +0.009 (+16.51%) | 11,882,897 |
15 Mar 2018 | USD | 0.0568 | 0.0627 | 0.0521 | 0.0545 | 0.0545 | -0.008 (-13.22%) | 13,526,184 |
14 Mar 2018 | USD | 0.0682 | 0.069 | 0.059 | 0.0628 | 0.0628 | -0.005 (-8.05%) | 10,023,765 |
13 Mar 2018 | USD | 0.0721 | 0.0737 | 0.0665 | 0.0683 | 0.0683 | -0.004 (-5.66%) | 7,579,373 |
12 Mar 2018 | USD | 0.0752 | 0.079 | 0.0717 | 0.0724 | 0.0724 | -0.003 (-3.98%) | 4,736,487 |
9 Mar 2018 | USD | 0.0725 | 0.0767 | 0.071 | 0.0754 | 0.0754 | -0.001 (-1.44%) | 8,138,046 |
8 Mar 2018 | USD | 0.0775 | 0.08 | 0.074 | 0.0765 | 0.0765 | -0.005 (-6.02%) | 7,517,661 |
7 Mar 2018 | USD | 0.0869 | 0.0869 | 0.079 | 0.0814 | 0.0814 | -0.005 (-6.33%) | 6,031,851 |