Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | USD | 0.3101 | 0.32 | 0.2603 | 0.2603 | 0.2603 | -0.05 (-16.09%) | 254,928 |
8 Jun 2018 | USD | 0.34 | 0.34 | 0.3101 | 0.3102 | 0.3102 | -0.02 (-6.00%) | 141,241 |
7 Jun 2018 | USD | 0.295 | 0.34 | 0.295 | 0.33 | 0.33 | +0.02 (+6.45%) | 215,922 |
6 Jun 2018 | USD | 0.28 | 0.325 | 0.2799 | 0.31 | 0.31 | +0.03 (+10.71%) | 425,101 |
5 Jun 2018 | USD | 0.285 | 0.285 | 0.278 | 0.28 | 0.28 | -0.005 (-1.75%) | 78,137 |
4 Jun 2018 | USD | 0.285 | 0.29 | 0.2572 | 0.285 | 0.285 | +0.005 (+1.79%) | 38,450 |
1 Jun 2018 | USD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 145,889 |
31 May 2018 | USD | 0.2823 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,162 |
30 May 2018 | USD | 0.252 | 0.285 | 0.252 | 0.28 | 0.28 | +0.018 (+6.87%) | 71,756 |
29 May 2018 | USD | 0.2668 | 0.2668 | 0.25 | 0.262 | 0.262 | -0.002 (-0.76%) | 46,217 |
28 May 2018 | USD | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.2598 | 0.265 | 0.2421 | 0.264 | 0.264 | +0.001 (+0.38%) | 53,616 |
24 May 2018 | USD | 0.27 | 0.27 | 0.25 | 0.263 | 0.263 | +0.013 (+5.16%) | 32,459 |
23 May 2018 | USD | 0.27 | 0.27 | 0.2501 | 0.2501 | 0.2501 | -0.011 (-4.25%) | 27,141 |
22 May 2018 | USD | 0.26 | 0.27 | 0.255 | 0.2612 | 0.2612 | +0.002 (+0.89%) | 51,116 |
21 May 2018 | USD | 0.2401 | 0.2589 | 0.2401 | 0.2589 | 0.2589 | +0.019 (+7.83%) | 40,418 |
18 May 2018 | USD | 0.2355 | 0.27 | 0.235 | 0.2401 | 0.2401 | +0 (+0.04%) | 194,027 |
17 May 2018 | USD | 0.245 | 0.25 | 0.2375 | 0.24 | 0.24 | -0.01 (-4%) | 17,651 |
16 May 2018 | USD | 0.26 | 0.26 | 0.2416 | 0.25 | 0.25 | 0.0 (0.0%) | 17,649 |
15 May 2018 | USD | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.003 (-0.99%) | 15,129 |
14 May 2018 | USD | 0.2401 | 0.26 | 0.24 | 0.2525 | 0.2525 | +0.016 (+6.59%) | 39,412 |
11 May 2018 | USD | 0.25 | 0.252 | 0.235 | 0.2369 | 0.2369 | -0.013 (-5.24%) | 23,605 |
10 May 2018 | USD | 0.2525 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 63,108 |
9 May 2018 | USD | 0.2548 | 0.2548 | 0.2359 | 0.25 | 0.25 | +0 (+0.04%) | 19,303 |
8 May 2018 | USD | 0.25 | 0.2599 | 0.235 | 0.2499 | 0.2499 | +0.01 (+4.13%) | 42,145 |
7 May 2018 | USD | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 19,200 |
4 May 2018 | USD | 0.235 | 0.255 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 29,200 |
3 May 2018 | USD | 0.26 | 0.26 | 0.235 | 0.235 | 0.235 | -0.02 (-7.84%) | 32,099 |
2 May 2018 | USD | 0.26 | 0.26 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 33,847 |
1 May 2018 | USD | 0.224 | 0.26 | 0.224 | 0.26 | 0.26 | +0.01 (+4.04%) | 86,314 |