Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 0.064 | 0.082 | 0.064 | 0.078 | 0.078 | +0.015 (+23.81%) | 10,836,581 |
23 May 2018 | USD | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | +0.002 (+3.28%) | 882,019 |
22 May 2018 | USD | 0.063 | 0.063 | 0.061 | 0.061 | 0.061 | -0.002 (-3.17%) | 772,931 |
21 May 2018 | USD | 0.063 | 0.063 | 0.062 | 0.063 | 0.063 | -0.001 (-1.56%) | 1,101,036 |
18 May 2018 | USD | 0.065 | 0.065 | 0.063 | 0.064 | 0.064 | 0.0 (0.0%) | 353,058 |
17 May 2018 | USD | 0.063 | 0.065 | 0.062 | 0.064 | 0.064 | 0.0 (0.0%) | 1,072,137 |
16 May 2018 | USD | 0.064 | 0.064 | 0.063 | 0.064 | 0.064 | +0.002 (+3.23%) | 1,002,001 |
15 May 2018 | USD | 0.065 | 0.065 | 0.062 | 0.062 | 0.062 | -0.002 (-3.13%) | 823,682 |
14 May 2018 | USD | 0.064 | 0.065 | 0.064 | 0.064 | 0.064 | 0.0 (0.0%) | 821,940 |
11 May 2018 | USD | 0.066 | 0.067 | 0.064 | 0.064 | 0.064 | -0.003 (-4.48%) | 1,283,520 |
10 May 2018 | USD | 0.069 | 0.069 | 0.066 | 0.067 | 0.067 | -0.002 (-2.90%) | 828,885 |
9 May 2018 | USD | 0.069 | 0.069 | 0.066 | 0.069 | 0.069 | +0.001 (+1.47%) | 672,804 |
8 May 2018 | USD | 0.07 | 0.07 | 0.068 | 0.068 | 0.068 | -0.002 (-2.86%) | 557,742 |
7 May 2018 | USD | 0.068 | 0.07 | 0.068 | 0.07 | 0.07 | +0.002 (+2.94%) | 2,186,480 |
4 May 2018 | USD | 0.071 | 0.071 | 0.068 | 0.068 | 0.068 | -0.001 (-1.45%) | 1,131,366 |
3 May 2018 | USD | 0.067 | 0.073 | 0.067 | 0.069 | 0.069 | +0.002 (+2.99%) | 2,026,016 |
2 May 2018 | USD | 0.07 | 0.072 | 0.064 | 0.067 | 0.067 | -0.003 (-4.29%) | 4,155,691 |
1 May 2018 | USD | 0.07 | 0.072 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 864,965 |
30 Apr 2018 | USD | 0.071 | 0.073 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 881,320 |
27 Apr 2018 | USD | 0.072 | 0.072 | 0.068 | 0.07 | 0.07 | -0.003 (-4.11%) | 2,135,194 |
26 Apr 2018 | USD | 0.07 | 0.079 | 0.068 | 0.073 | 0.073 | +0.003 (+4.29%) | 3,327,570 |
25 Apr 2018 | USD | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 0.072 | 0.073 | 0.068 | 0.07 | 0.07 | -0.002 (-2.78%) | 3,261,834 |
23 Apr 2018 | USD | 0.071 | 0.072 | 0.071 | 0.072 | 0.072 | +0.001 (+1.41%) | 1,170,521 |
20 Apr 2018 | USD | 0.071 | 0.074 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 2,038,425 |
19 Apr 2018 | USD | 0.072 | 0.074 | 0.071 | 0.071 | 0.071 | -0.001 (-1.39%) | 1,409,537 |
18 Apr 2018 | USD | 0.073 | 0.073 | 0.07 | 0.072 | 0.072 | 0.0 (0.0%) | 406,101 |
17 Apr 2018 | USD | 0.072 | 0.075 | 0.072 | 0.072 | 0.072 | -0.001 (-1.37%) | 724,310 |
16 Apr 2018 | USD | 0.076 | 0.076 | 0.073 | 0.073 | 0.073 | -0.003 (-3.95%) | 915,771 |
13 Apr 2018 | USD | 0.078 | 0.08 | 0.074 | 0.076 | 0.076 | -0.001 (-1.30%) | 2,603,477 |