Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.1237 | 0.13 | 0.1101 | 0.1124 | 0.1124 | -0.008 (-6.33%) | 136,040 |
15 May 2018 | USD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
14 May 2018 | USD | 0.125 | 0.128 | 0.12 | 0.12 | 0.12 | -0.003 (-2.52%) | 32,150 |
11 May 2018 | USD | 0.125 | 0.1377 | 0.1231 | 0.1231 | 0.1231 | -0.014 (-10.28%) | 7,000 |
10 May 2018 | USD | 0.1396 | 0.14 | 0.13 | 0.1372 | 0.1372 | -0 (-0.15%) | 65,250 |
9 May 2018 | USD | 0.1387 | 0.1387 | 0.135 | 0.1374 | 0.1374 | +0.007 (+5.69%) | 4,700 |
8 May 2018 | USD | 0.13 | 0.133 | 0.13 | 0.13 | 0.13 | -0.006 (-4.41%) | 5,200 |
7 May 2018 | USD | 0.137 | 0.14 | 0.133 | 0.136 | 0.136 | -0.004 (-2.86%) | 34,800 |
4 May 2018 | USD | 0.1479 | 0.1479 | 0.133 | 0.14 | 0.14 | 0.0 (0.0%) | 35,500 |
3 May 2018 | USD | 0.1431 | 0.1441 | 0.123 | 0.14 | 0.14 | -0.009 (-6.04%) | 22,500 |
2 May 2018 | USD | 0.149 | 0.149 | 0.149 | 0.149 | 0.149 | +0.008 (+5.45%) | 5,033 |
1 May 2018 | USD | 0.142 | 0.142 | 0.1413 | 0.1413 | 0.1413 | +0.008 (+6.24%) | 10,300 |
30 Apr 2018 | USD | 0.133 | 0.133 | 0.133 | 0.133 | 0.133 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 0.1219 | 0.135 | 0.1219 | 0.133 | 0.133 | +0.011 (+9.02%) | 9,500 |
26 Apr 2018 | USD | 0.1282 | 0.1424 | 0.122 | 0.122 | 0.122 | -0.012 (-8.96%) | 36,225 |
25 Apr 2018 | USD | 0.134 | 0.134 | 0.134 | 0.134 | 0.134 | -0.014 (-9.64%) | 8,000 |
24 Apr 2018 | USD | 0.151 | 0.151 | 0.1483 | 0.1483 | 0.1483 | +0.01 (+7.46%) | 13,000 |
23 Apr 2018 | USD | 0.1375 | 0.16 | 0.1375 | 0.138 | 0.138 | -0.016 (-10.21%) | 24,900 |
20 Apr 2018 | USD | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.1537 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 0.1533 | 0.156 | 0.1533 | 0.1537 | 0.1537 | +0 (+0.26%) | 7,000 |
18 Apr 2018 | USD | 0.1399 | 0.1533 | 0.1331 | 0.1533 | 0.1533 | +0.013 (+9.50%) | 98,000 |
17 Apr 2018 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.001 (-0.78%) | 17,999 |
16 Apr 2018 | USD | 0.141 | 0.1411 | 0.141 | 0.1411 | 0.1411 | -0.008 (-5.11%) | 14,000 |
13 Apr 2018 | USD | 0.1599 | 0.1599 | 0.1447 | 0.1487 | 0.1487 | -0.013 (-8.21%) | 20,465 |
12 Apr 2018 | USD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | +0.02 (+14.00%) | 5,974 |
11 Apr 2018 | USD | 0.1421 | 0.1421 | 0.1421 | 0.1421 | 0.1421 | -0.013 (-8.32%) | 2,000 |
10 Apr 2018 | USD | 0.1547 | 0.155 | 0.1472 | 0.155 | 0.155 | 0.0 (0.0%) | 23,000 |
9 Apr 2018 | USD | 0.1694 | 0.1715 | 0.155 | 0.155 | 0.155 | -0.013 (-7.46%) | 13,280 |
6 Apr 2018 | USD | 0.1482 | 0.1688 | 0.143 | 0.1675 | 0.1675 | +0.028 (+19.64%) | 23,048 |
5 Apr 2018 | USD | 0.1365 | 0.165 | 0.1365 | 0.14 | 0.14 | +0.006 (+4.79%) | 18,100 |