Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2018 | USD | 0.435 | 0.4495 | 0.4282 | 0.435 | 0.435 | 0.0 (0.0%) | 4,815,521 |
14 Jun 2018 | USD | 0.435 | 0.4495 | 0.433 | 0.435 | 0.435 | 0.0 (0.0%) | 3,336,051 |
13 Jun 2018 | USD | 0.435 | 0.45 | 0.4275 | 0.435 | 0.435 | 0.0 (0.0%) | 4,673,859 |
12 Jun 2018 | USD | 0.445 | 0.454 | 0.4221 | 0.435 | 0.435 | -0.01 (-2.25%) | 13,809,400 |
11 Jun 2018 | USD | 0.445 | 0.469 | 0.42 | 0.445 | 0.445 | 0.0 (0.0%) | 2,869,334 |
8 Jun 2018 | USD | 0.445 | 0.452 | 0.4321 | 0.445 | 0.445 | 0.0 (0.0%) | 1,313,006 |
7 Jun 2018 | USD | 0.445 | 0.469 | 0.4288 | 0.445 | 0.445 | 0.0 (0.0%) | 2,009,241 |
6 Jun 2018 | USD | 0.45 | 0.469 | 0.4255 | 0.445 | 0.445 | -0.005 (-1.11%) | 5,069,877 |
5 Jun 2018 | USD | 0.44 | 0.469 | 0.4355 | 0.45 | 0.45 | +0.025 (+5.88%) | 18,961,796 |
4 Jun 2018 | USD | 0.425 | 0.449 | 0.4103 | 0.425 | 0.425 | 0.0 (0.0%) | 24,706,890 |
1 Jun 2018 | USD | 0.425 | 0.449 | 0.4055 | 0.425 | 0.425 | 0.0 (0.0%) | 32,916,899 |
31 May 2018 | USD | 0.37 | 0.449 | 0.3375 | 0.425 | 0.425 | -0.01 (-2.30%) | 181,452,374 |
30 May 2018 | USD | 0.469 | 0.469 | 0.4026 | 0.435 | 0.435 | -0.04 (-8.42%) | 9,217,329 |
29 May 2018 | USD | 0.465 | 0.51 | 0.45 | 0.475 | 0.475 | +0.015 (+3.28%) | 26,658,463 |
28 May 2018 | USD | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.4325 | 0.4599 | 0.4325 | 0.4599 | 0.4599 | -0.005 (-1.10%) | 456,523 |
24 May 2018 | USD | 0.465 | 0.4655 | 0.4336 | 0.465 | 0.465 | 0.0 (0.0%) | 1,798,976 |
23 May 2018 | USD | 0.465 | 0.47 | 0.4325 | 0.465 | 0.465 | 0.0 (0.0%) | 3,302,419 |
22 May 2018 | USD | 0.465 | 0.4725 | 0.4325 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,425,756 |
21 May 2018 | USD | 0.4498 | 0.46 | 0.43 | 0.46 | 0.46 | +0.001 (+0.22%) | 1,248,247 |
18 May 2018 | USD | 0.451 | 0.459 | 0.43 | 0.459 | 0.459 | -0.004 (-0.86%) | 5,263,193 |
17 May 2018 | USD | 0.461 | 0.463 | 0.46 | 0.463 | 0.463 | +0.002 (+0.43%) | 2,167,957 |
16 May 2018 | USD | 0.433 | 0.461 | 0.433 | 0.461 | 0.461 | -0.004 (-0.84%) | 688,787 |
15 May 2018 | USD | 0.4649 | 0.4649 | 0.4336 | 0.4649 | 0.4649 | -0 (-0.02%) | 1,847,173 |
14 May 2018 | USD | 0.465 | 0.471 | 0.4351 | 0.465 | 0.465 | 0.0 (0.0%) | 9,569,930 |
11 May 2018 | USD | 0.465 | 0.475 | 0.441 | 0.465 | 0.465 | 0.0 (0.0%) | 10,973,212 |
10 May 2018 | USD | 0.4301 | 0.4755 | 0.4301 | 0.465 | 0.465 | +0.05 (+12.05%) | 11,558,366 |
9 May 2018 | USD | 0.415 | 0.4178 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 1,012,047 |
8 May 2018 | USD | 0.42 | 0.42 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,515,224 |
7 May 2018 | USD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |