Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 0.078 | 0.08 | 0.077 | 0.077 | 0.077 | -0.001 (-1.28%) | 1,729,177 |
11 Apr 2018 | USD | 0.08 | 0.081 | 0.077 | 0.078 | 0.078 | +0.002 (+2.63%) | 2,079,605 |
10 Apr 2018 | USD | 0.072 | 0.08 | 0.072 | 0.076 | 0.076 | +0.005 (+7.04%) | 1,854,978 |
9 Apr 2018 | USD | 0.071 | 0.073 | 0.07 | 0.071 | 0.071 | 0.0 (0.0%) | 1,775,260 |
6 Apr 2018 | USD | 0.071 | 0.072 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 1,022,088 |
5 Apr 2018 | USD | 0.072 | 0.074 | 0.071 | 0.071 | 0.071 | 0.0 (0.0%) | 1,236,492 |
4 Apr 2018 | USD | 0.076 | 0.076 | 0.071 | 0.071 | 0.071 | -0.003 (-4.05%) | 1,970,643 |
3 Apr 2018 | USD | 0.074 | 0.076 | 0.072 | 0.074 | 0.074 | 0.0 (0.0%) | 1,916,155 |
2 Apr 2018 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.076 | 0.077 | 0.072 | 0.074 | 0.074 | -0.001 (-1.33%) | 3,950,534 |
28 Mar 2018 | USD | 0.079 | 0.08 | 0.075 | 0.075 | 0.075 | -0.004 (-5.06%) | 2,008,609 |
27 Mar 2018 | USD | 0.078 | 0.083 | 0.078 | 0.079 | 0.079 | +0.001 (+1.28%) | 1,678,725 |
26 Mar 2018 | USD | 0.083 | 0.083 | 0.076 | 0.078 | 0.078 | -0.003 (-3.70%) | 3,247,577 |
23 Mar 2018 | USD | 0.084 | 0.084 | 0.081 | 0.081 | 0.081 | -0.003 (-3.57%) | 2,380,709 |
22 Mar 2018 | USD | 0.087 | 0.088 | 0.084 | 0.084 | 0.084 | -0.003 (-3.45%) | 1,869,010 |
21 Mar 2018 | USD | 0.09 | 0.093 | 0.087 | 0.087 | 0.087 | -0.001 (-1.14%) | 2,566,278 |
20 Mar 2018 | USD | 0.085 | 0.091 | 0.085 | 0.088 | 0.088 | +0.003 (+3.53%) | 3,885,666 |
19 Mar 2018 | USD | 0.093 | 0.093 | 0.085 | 0.085 | 0.085 | -0.007 (-7.61%) | 3,453,929 |
16 Mar 2018 | USD | 0.093 | 0.094 | 0.089 | 0.092 | 0.092 | -0.001 (-1.08%) | 2,698,968 |
15 Mar 2018 | USD | 0.1 | 0.1 | 0.092 | 0.093 | 0.093 | -0.007 (-7%) | 3,337,407 |
14 Mar 2018 | USD | 0.098 | 0.105 | 0.097 | 0.1 | 0.1 | +0.003 (+3.09%) | 1,490,843 |
13 Mar 2018 | USD | 0.097 | 0.099 | 0.096 | 0.097 | 0.097 | -0.001 (-1.02%) | 673,510 |
12 Mar 2018 | USD | 0.098 | 0.105 | 0.097 | 0.098 | 0.098 | +0.002 (+2.08%) | 2,634,390 |
9 Mar 2018 | USD | 0.105 | 0.105 | 0.095 | 0.096 | 0.096 | -0.004 (-4%) | 2,768,538 |
8 Mar 2018 | USD | 0.085 | 0.11 | 0.085 | 0.1 | 0.1 | +0.015 (+17.65%) | 8,917,456 |
7 Mar 2018 | USD | 0.093 | 0.093 | 0.084 | 0.085 | 0.085 | -0.007 (-7.61%) | 6,613,909 |
6 Mar 2018 | USD | 0.097 | 0.097 | 0.092 | 0.092 | 0.092 | -0.005 (-5.15%) | 3,933,357 |
5 Mar 2018 | USD | 0.105 | 0.105 | 0.096 | 0.097 | 0.097 | -0.008 (-7.62%) | 3,358,159 |
2 Mar 2018 | USD | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 2,210,870 |