Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 0.0417 | 0.0459 | 0.0392 | 0.0457 | 0.0457 | +0.004 (+9.07%) | 3,276,170 |
11 Apr 2018 | USD | 0.041 | 0.0422 | 0.0401 | 0.0419 | 0.0419 | +0.001 (+2.44%) | 1,281,090 |
10 Apr 2018 | USD | 0.0363 | 0.0414 | 0.0357 | 0.0409 | 0.0409 | +0.005 (+12.98%) | 1,580,420 |
9 Apr 2018 | USD | 0.0381 | 0.0395 | 0.0351 | 0.0362 | 0.0362 | -0.002 (-4.74%) | 560,150 |
8 Apr 2018 | USD | 0.0396 | 0.04 | 0.0372 | 0.038 | 0.038 | -0.002 (-3.80%) | 943,791 |
7 Apr 2018 | USD | 0.0378 | 0.0395 | 0.0361 | 0.0395 | 0.0395 | +0.002 (+4.50%) | 1,787,750 |
6 Apr 2018 | USD | 0.039 | 0.0391 | 0.0361 | 0.0378 | 0.0378 | -0.001 (-3.57%) | 1,026,480 |
5 Apr 2018 | USD | 0.0358 | 0.0412 | 0.0348 | 0.0392 | 0.0392 | +0.003 (+8.89%) | 1,377,320 |
4 Apr 2018 | USD | 0.0404 | 0.0404 | 0.0356 | 0.036 | 0.036 | -0.004 (-10.67%) | 775,989 |
3 Apr 2018 | USD | 0.0386 | 0.0408 | 0.0379 | 0.0403 | 0.0403 | +0.002 (+4.40%) | 1,085,610 |
2 Apr 2018 | USD | 0.0377 | 0.039 | 0.0361 | 0.0386 | 0.0386 | +0.001 (+2.93%) | 1,878,340 |
1 Apr 2018 | USD | 0.0378 | 0.0393 | 0.0351 | 0.0375 | 0.0375 | -0 (-0.79%) | 5,200,500 |
31 Mar 2018 | USD | 0.0379 | 0.0398 | 0.0358 | 0.0378 | 0.0378 | -0 (-0.26%) | 612,940 |
30 Mar 2018 | USD | 0.0391 | 0.04 | 0.0321 | 0.0379 | 0.0379 | -0.001 (-3.32%) | 757,939 |
29 Mar 2018 | USD | 0.0438 | 0.0441 | 0.0386 | 0.0392 | 0.0392 | -0.005 (-10.50%) | 912,607 |
28 Mar 2018 | USD | 0.0417 | 0.0446 | 0.0409 | 0.0438 | 0.0438 | +0.002 (+5.04%) | 866,042 |
27 Mar 2018 | USD | 0.043 | 0.0437 | 0.0388 | 0.0417 | 0.0417 | -0.001 (-3.02%) | 6,619,280 |
26 Mar 2018 | USD | 0.0444 | 0.0451 | 0.041 | 0.043 | 0.043 | -0.002 (-3.37%) | 12,963,800 |
25 Mar 2018 | USD | 0.0452 | 0.0472 | 0.0436 | 0.0445 | 0.0445 | -0.001 (-2.84%) | 2,531,280 |
24 Mar 2018 | USD | 0.0515 | 0.0517 | 0.0415 | 0.0458 | 0.0458 | -0.005 (-10.37%) | 985,409 |
23 Mar 2018 | USD | 0.0484 | 0.0511 | 0.0432 | 0.0511 | 0.0511 | +0.003 (+5.58%) | 5,160,670 |
22 Mar 2018 | USD | 0.0509 | 0.055 | 0.0466 | 0.0484 | 0.0484 | -0.003 (-4.91%) | 5,852,420 |
21 Mar 2018 | USD | 0.0502 | 0.0549 | 0.044 | 0.0509 | 0.0509 | +0.001 (+2.00%) | 5,622,250 |
20 Mar 2018 | USD | 0.0572 | 0.0592 | 0.0458 | 0.0499 | 0.0499 | -0.007 (-13.07%) | 5,991,380 |
19 Mar 2018 | USD | 0.0586 | 0.0606 | 0.0486 | 0.0574 | 0.0574 | -0.001 (-2.38%) | 3,259,320 |
18 Mar 2018 | USD | 0.0475 | 0.0594 | 0.0411 | 0.0588 | 0.0588 | +0.011 (+23.79%) | 3,959,580 |
17 Mar 2018 | USD | 0.0521 | 0.0524 | 0.047 | 0.0475 | 0.0475 | -0.005 (-8.83%) | 2,819,040 |
16 Mar 2018 | USD | 0.0709 | 0.0714 | 0.0515 | 0.0521 | 0.0521 | -0.019 (-26.62%) | 4,811,200 |
15 Mar 2018 | USD | 0.0696 | 0.0718 | 0.0452 | 0.071 | 0.071 | +0.001 (+2.01%) | 6,624,310 |
14 Mar 2018 | USD | 0.0702 | 0.0707 | 0.0538 | 0.0696 | 0.0696 | -0.001 (-0.85%) | 8,031,720 |