Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.1969 | 0.1978 | 0.182 | 0.192 | 0.192 | +0.017 (+9.71%) | 138,699 |
21 Jun 2018 | USD | 0.1897 | 0.1909 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 47,335 |
20 Jun 2018 | USD | 0.1825 | 0.2 | 0.1805 | 0.185 | 0.185 | +0.015 (+8.50%) | 66,400 |
19 Jun 2018 | USD | 0.1677 | 0.177 | 0.1637 | 0.1705 | 0.1705 | 0.0 (0.0%) | 42,150 |
18 Jun 2018 | USD | 0.1705 | 0.1706 | 0.1705 | 0.1705 | 0.1705 | 0.0 (0.0%) | 40,600 |
15 Jun 2018 | USD | 0.1854 | 0.1854 | 0.1705 | 0.1705 | 0.1705 | -0.011 (-6.06%) | 36,679 |
14 Jun 2018 | USD | 0.1928 | 0.1928 | 0.174 | 0.1815 | 0.1815 | +0.003 (+1.68%) | 162,582 |
13 Jun 2018 | USD | 0.1708 | 0.18 | 0.1708 | 0.1785 | 0.1785 | +0.006 (+3.24%) | 3,300 |
12 Jun 2018 | USD | 0.1729 | 0.1729 | 0.1729 | 0.1729 | 0.1729 | -0.005 (-2.87%) | 540 |
11 Jun 2018 | USD | 0.1788 | 0.1873 | 0.1752 | 0.178 | 0.178 | -0.002 (-1.00%) | 51,255 |
8 Jun 2018 | USD | 0.1791 | 0.1852 | 0.1677 | 0.1798 | 0.1798 | +0.01 (+5.64%) | 209,453 |
7 Jun 2018 | USD | 0.16 | 0.1821 | 0.16 | 0.1702 | 0.1702 | -0.009 (-5.18%) | 24,973 |
6 Jun 2018 | USD | 0.1815 | 0.1878 | 0.1654 | 0.1795 | 0.1795 | -0.004 (-1.91%) | 41,500 |
5 Jun 2018 | USD | 0.152 | 0.189 | 0.152 | 0.183 | 0.183 | +0.013 (+7.65%) | 84,793 |
4 Jun 2018 | USD | 0.1616 | 0.17 | 0.1508 | 0.17 | 0.17 | +0.008 (+5.00%) | 74,690 |
1 Jun 2018 | USD | 0.1543 | 0.1635 | 0.1486 | 0.1619 | 0.1619 | +0.005 (+3.45%) | 29,065 |
31 May 2018 | USD | 0.1529 | 0.1565 | 0.1429 | 0.1565 | 0.1565 | +0.006 (+4.33%) | 169,679 |
30 May 2018 | USD | 0.1589 | 0.1589 | 0.1448 | 0.15 | 0.15 | -0.005 (-3.54%) | 17,590 |
29 May 2018 | USD | 0.1517 | 0.1562 | 0.1472 | 0.1555 | 0.1555 | -0.008 (-5.07%) | 77,200 |
28 May 2018 | USD | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.1638 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.1599 | 0.1658 | 0.1452 | 0.1638 | 0.1638 | +0.005 (+3.41%) | 31,150 |
24 May 2018 | USD | 0.15 | 0.16 | 0.14 | 0.1584 | 0.1584 | +0.008 (+5.60%) | 105,389 |
23 May 2018 | USD | 0.1535 | 0.1639 | 0.1495 | 0.15 | 0.15 | -0.01 (-6.25%) | 9,452 |
22 May 2018 | USD | 0.16 | 0.16 | 0.158 | 0.16 | 0.16 | 0.0 (0.0%) | 21,950 |
21 May 2018 | USD | 0.16 | 0.16 | 0.1501 | 0.16 | 0.16 | +0.003 (+1.78%) | 116,800 |
18 May 2018 | USD | 0.1497 | 0.1572 | 0.1497 | 0.1572 | 0.1572 | +0.004 (+2.54%) | 38,475 |
17 May 2018 | USD | 0.1603 | 0.1603 | 0.1501 | 0.1533 | 0.1533 | -0.011 (-6.64%) | 7,981 |
16 May 2018 | USD | 0.158 | 0.1642 | 0.1503 | 0.1642 | 0.1642 | +0.004 (+2.63%) | 22,228 |
15 May 2018 | USD | 0.1627 | 0.169 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 47,299 |
14 May 2018 | USD | 0.15 | 0.1628 | 0.15 | 0.16 | 0.16 | +0.003 (+1.59%) | 30,675 |