Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.125 | 0.138 | 0.116 | 0.128 | 0.128 | -0.003 (-2.29%) | 2,415,686 |
9 May 2018 | USD | 0.147 | 0.147 | 0.125 | 0.131 | 0.131 | -0.007 (-5.07%) | 911,577 |
8 May 2018 | USD | 0.151 | 0.153 | 0.135 | 0.138 | 0.138 | -0.009 (-6.12%) | 1,312,733 |
7 May 2018 | USD | 0.13 | 0.159 | 0.12 | 0.147 | 0.147 | +0.022 (+17.60%) | 3,053,762 |
4 May 2018 | USD | 0.123 | 0.13 | 0.123 | 0.125 | 0.125 | +0.003 (+2.46%) | 240,482 |
3 May 2018 | USD | 0.13 | 0.13 | 0.12 | 0.122 | 0.122 | -0.006 (-4.69%) | 459,194 |
2 May 2018 | USD | 0.132 | 0.133 | 0.128 | 0.128 | 0.128 | -0.002 (-1.54%) | 702,518 |
1 May 2018 | USD | 0.131 | 0.134 | 0.126 | 0.13 | 0.13 | -0.001 (-0.76%) | 376,532 |
30 Apr 2018 | USD | 0.131 | 0.135 | 0.131 | 0.131 | 0.131 | -0.004 (-2.96%) | 394,610 |
27 Apr 2018 | USD | 0.133 | 0.138 | 0.126 | 0.135 | 0.135 | -0.004 (-2.88%) | 896,483 |
26 Apr 2018 | USD | 0.14 | 0.144 | 0.134 | 0.139 | 0.139 | -0.002 (-1.42%) | 501,662 |
25 Apr 2018 | USD | 0.14 | 0.145 | 0.14 | 0.141 | 0.141 | -0.003 (-2.08%) | 299,526 |
24 Apr 2018 | USD | 0.14 | 0.146 | 0.14 | 0.144 | 0.144 | -0.002 (-1.37%) | 322,612 |
23 Apr 2018 | USD | 0.148 | 0.15 | 0.14 | 0.146 | 0.146 | -0.003 (-2.01%) | 503,602 |
20 Apr 2018 | USD | 0.151 | 0.154 | 0.145 | 0.149 | 0.149 | -0.005 (-3.25%) | 504,787 |
19 Apr 2018 | USD | 0.17 | 0.17 | 0.151 | 0.154 | 0.154 | 0.0 (0.0%) | 890,787 |
18 Apr 2018 | USD | 0.141 | 0.179 | 0.141 | 0.154 | 0.154 | +0.004 (+2.67%) | 3,894,948 |
17 Apr 2018 | USD | 0.15 | 0.156 | 0.138 | 0.15 | 0.15 | -0.002 (-1.32%) | 878,787 |
16 Apr 2018 | USD | 0.16 | 0.164 | 0.15 | 0.152 | 0.152 | -0.004 (-2.56%) | 840,509 |
13 Apr 2018 | USD | 0.16 | 0.16 | 0.151 | 0.156 | 0.156 | +0.001 (+0.65%) | 624,803 |
12 Apr 2018 | USD | 0.153 | 0.158 | 0.152 | 0.155 | 0.155 | +0.003 (+1.97%) | 603,427 |
11 Apr 2018 | USD | 0.157 | 0.166 | 0.15 | 0.152 | 0.152 | -0.006 (-3.80%) | 2,310,297 |
10 Apr 2018 | USD | 0.16 | 0.161 | 0.15 | 0.158 | 0.158 | -0.003 (-1.86%) | 1,687,794 |
9 Apr 2018 | USD | 0.17 | 0.172 | 0.16 | 0.161 | 0.161 | -0.008 (-4.73%) | 1,542,884 |
6 Apr 2018 | USD | 0.175 | 0.18 | 0.166 | 0.169 | 0.169 | -0.008 (-4.52%) | 1,289,846 |
5 Apr 2018 | USD | 0.181 | 0.218 | 0.17 | 0.177 | 0.177 | +0.009 (+5.36%) | 4,569,487 |
4 Apr 2018 | USD | 0.168 | 0.17 | 0.16 | 0.168 | 0.168 | -0.006 (-3.45%) | 828,963 |
3 Apr 2018 | USD | 0.178 | 0.185 | 0.157 | 0.174 | 0.174 | -0.025 (-12.56%) | 2,207,688 |
2 Apr 2018 | USD | 0.19 | 0.225 | 0.178 | 0.199 | 0.199 | +0.011 (+5.85%) | 4,527,669 |
30 Mar 2018 | USD | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |