Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.137 | 0.1407 | 0.1231 | 0.1407 | 1.407 | -0.015 (-9.81%) | 7,470 |
21 Jun 2018 | USD | 0.1516 | 0.156 | 0.1466 | 0.156 | 1.56 | +0.027 (+21.02%) | 39,409 |
20 Jun 2018 | USD | 0.1559 | 0.1559 | 0.126 | 0.1289 | 1.289 | -0.017 (-11.71%) | 60,253 |
19 Jun 2018 | USD | 0.1828 | 0.1828 | 0.146 | 0.146 | 1.46 | -0.048 (-24.82%) | 29,788 |
18 Jun 2018 | USD | 0.2088 | 0.2088 | 0.1756 | 0.1942 | 1.942 | -0.015 (-7.39%) | 38,050 |
15 Jun 2018 | USD | 0.192 | 0.2097 | 0.1869 | 0.2097 | 2.097 | +0.009 (+4.64%) | 5,900 |
14 Jun 2018 | USD | 0.2161 | 0.2161 | 0.2004 | 0.2004 | 2.004 | -0.02 (-8.91%) | 12,500 |
13 Jun 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 2.2 | +0.021 (+10.33%) | 1,401 |
12 Jun 2018 | USD | 0.228 | 0.235 | 0.1961 | 0.1994 | 1.994 | -0.061 (-23.31%) | 14,590 |
11 Jun 2018 | USD | 0.263 | 0.263 | 0.252 | 0.26 | 2.6 | +0.003 (+1.17%) | 16,600 |
8 Jun 2018 | USD | 0.257 | 0.257 | 0.257 | 0.257 | 2.57 | +0.001 (+0.39%) | 2,250 |
7 Jun 2018 | USD | 0.271 | 0.2852 | 0.256 | 0.256 | 2.56 | -0.008 (-3.14%) | 30,015 |
6 Jun 2018 | USD | 0.218 | 0.2643 | 0.218 | 0.2643 | 2.643 | +0.059 (+28.93%) | 11,299 |
5 Jun 2018 | USD | 0.2 | 0.205 | 0.1874 | 0.205 | 2.05 | +0.005 (+2.50%) | 7,100 |
4 Jun 2018 | USD | 0.2097 | 0.2097 | 0.2 | 0.2 | 2 | -0.018 (-8.30%) | 4,900 |
1 Jun 2018 | USD | 0.2218 | 0.2218 | 0.2043 | 0.2181 | 2.181 | -0.007 (-3.07%) | 8,673 |
31 May 2018 | USD | 0.2085 | 0.2402 | 0.206 | 0.225 | 2.25 | -0.011 (-4.58%) | 42,273 |
30 May 2018 | USD | 0.247 | 0.247 | 0.21 | 0.2358 | 2.358 | -0.011 (-4.53%) | 9,598 |
29 May 2018 | USD | 0.2124 | 0.247 | 0.209 | 0.247 | 2.47 | +0.018 (+8.00%) | 22,000 |
28 May 2018 | USD | 0.2287 | 0.2287 | 0.2287 | 0.2287 | 2.287 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.2287 | 0.2364 | 0.2287 | 0.2287 | 2.287 | +0.029 (+14.35%) | 700 |
24 May 2018 | USD | 0.207 | 0.219 | 0.2 | 0.2 | 2 | -0.022 (-9.83%) | 11,800 |
23 May 2018 | USD | 0.2418 | 0.25 | 0.211 | 0.2218 | 2.218 | -0.028 (-11.28%) | 17,975 |
22 May 2018 | USD | 0.251 | 0.276 | 0.237 | 0.25 | 2.5 | -0.005 (-1.85%) | 8,050 |
21 May 2018 | USD | 0.2538 | 0.2547 | 0.2538 | 0.2547 | 2.547 | +0.004 (+1.72%) | 3,000 |
18 May 2018 | USD | 0.24 | 0.288 | 0.2389 | 0.2504 | 2.504 | +0.014 (+5.97%) | 34,000 |
17 May 2018 | USD | 0.243 | 0.2755 | 0.2363 | 0.2363 | 2.363 | -0.017 (-6.71%) | 38,977 |
16 May 2018 | USD | 0.2867 | 0.2867 | 0.2533 | 0.2533 | 2.533 | -0.058 (-18.55%) | 8,597 |
15 May 2018 | USD | 0.311 | 0.311 | 0.311 | 0.311 | 3.11 | 0.0 (0.0%) | 0 |
14 May 2018 | USD | 0.29 | 0.319 | 0.27 | 0.311 | 3.11 | +0.007 (+2.40%) | 12,600 |