Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | USD | 0.0714 | 0.0715 | 0.0595 | 0.0659 | 0.0659 | -0.006 (-7.96%) | 1,463,280 |
29 Apr 2018 | USD | 0.069 | 0.0718 | 0.0656 | 0.0716 | 0.0716 | +0.003 (+4.22%) | 984,217 |
28 Apr 2018 | USD | 0.0684 | 0.0712 | 0.057 | 0.0687 | 0.0687 | +0 (+0.15%) | 1,766,610 |
27 Apr 2018 | USD | 0.0714 | 0.0738 | 0.0666 | 0.0686 | 0.0686 | -0.003 (-4.46%) | 1,341,470 |
26 Apr 2018 | USD | 0.0664 | 0.0742 | 0.0638 | 0.0718 | 0.0718 | +0.006 (+9.12%) | 1,508,870 |
25 Apr 2018 | USD | 0.0777 | 0.0791 | 0.0626 | 0.0658 | 0.0658 | -0.012 (-15.42%) | 1,344,690 |
24 Apr 2018 | USD | 0.0757 | 0.0792 | 0.0749 | 0.0778 | 0.0778 | +0.003 (+3.46%) | 1,316,560 |
23 Apr 2018 | USD | 0.0777 | 0.0793 | 0.0722 | 0.0752 | 0.0752 | -0.003 (-3.71%) | 1,022,940 |
22 Apr 2018 | USD | 0.0751 | 0.0805 | 0.0722 | 0.0781 | 0.0781 | +0.003 (+3.44%) | 1,330,570 |
21 Apr 2018 | USD | 0.0798 | 0.0825 | 0.0667 | 0.0755 | 0.0755 | -0.005 (-6.44%) | 1,648,710 |
20 Apr 2018 | USD | 0.0627 | 0.0811 | 0.0608 | 0.0807 | 0.0807 | +0.018 (+28.71%) | 1,688,220 |
19 Apr 2018 | USD | 0.0561 | 0.0627 | 0.0546 | 0.0627 | 0.0627 | +0.007 (+11.76%) | 1,095,020 |
18 Apr 2018 | USD | 0.0493 | 0.0565 | 0.0492 | 0.0561 | 0.0561 | +0.007 (+14.02%) | 1,062,250 |
17 Apr 2018 | USD | 0.0501 | 0.0521 | 0.048 | 0.0492 | 0.0492 | -0.001 (-1.60%) | 652,404 |
16 Apr 2018 | USD | 0.051 | 0.0521 | 0.048 | 0.05 | 0.05 | -0.001 (-1.96%) | 572,582 |
15 Apr 2018 | USD | 0.0506 | 0.0522 | 0.0496 | 0.051 | 0.051 | +0.001 (+0.99%) | 584,110 |
14 Apr 2018 | USD | 0.0508 | 0.0533 | 0.0489 | 0.0505 | 0.0505 | -0 (-0.59%) | 716,013 |
13 Apr 2018 | USD | 0.0488 | 0.0555 | 0.0464 | 0.0508 | 0.0508 | +0.003 (+6.05%) | 798,554 |
12 Apr 2018 | USD | 0.0439 | 0.0496 | 0.0418 | 0.0479 | 0.0479 | +0.004 (+8.86%) | 508,993 |
11 Apr 2018 | USD | 0.0464 | 0.0466 | 0.0434 | 0.044 | 0.044 | -0 (-0.68%) | 550,304 |
10 Apr 2018 | USD | 0.0416 | 0.0449 | 0.0405 | 0.0443 | 0.0443 | +0.003 (+6.49%) | 523,941 |
9 Apr 2018 | USD | 0.0449 | 0.0465 | 0.0405 | 0.0416 | 0.0416 | -0.003 (-6.73%) | 483,072 |
8 Apr 2018 | USD | 0.0441 | 0.0461 | 0.0432 | 0.0446 | 0.0446 | -0 (-0.45%) | 587,813 |
7 Apr 2018 | USD | 0.0408 | 0.0449 | 0.0404 | 0.0448 | 0.0448 | +0.004 (+9.80%) | 596,529 |
6 Apr 2018 | USD | 0.0436 | 0.0441 | 0.0394 | 0.0408 | 0.0408 | -0.003 (-7.06%) | 570,500 |
5 Apr 2018 | USD | 0.0408 | 0.0449 | 0.0398 | 0.0439 | 0.0439 | +0.003 (+7.60%) | 422,140 |
4 Apr 2018 | USD | 0.0461 | 0.0483 | 0.0407 | 0.0408 | 0.0408 | -0.005 (-11.50%) | 570,646 |
3 Apr 2018 | USD | 0.0493 | 0.0514 | 0.0455 | 0.0461 | 0.0461 | -0.003 (-6.30%) | 678,729 |
2 Apr 2018 | USD | 0.0475 | 0.0502 | 0.0462 | 0.0492 | 0.0492 | +0.002 (+4.24%) | 496,747 |
1 Apr 2018 | USD | 0.0463 | 0.0488 | 0.0423 | 0.0472 | 0.0472 | +0.001 (+1.72%) | 469,938 |