Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.105 | 0.1111 | 0.1023 | 0.1111 | 0.1111 | +0.004 (+3.73%) | 63,392 |
21 Jun 2018 | USD | 0.1051 | 0.11 | 0.1048 | 0.1071 | 0.1071 | -0.004 (-3.51%) | 49,346 |
20 Jun 2018 | USD | 0.1073 | 0.114 | 0.1006 | 0.111 | 0.111 | +0.005 (+4.72%) | 279,987 |
19 Jun 2018 | USD | 0.1089 | 0.1129 | 0.1035 | 0.106 | 0.106 | -0.008 (-7.02%) | 120,464 |
18 Jun 2018 | USD | 0.1232 | 0.1309 | 0.1084 | 0.114 | 0.114 | -0.006 (-5.00%) | 1,102,018 |
15 Jun 2018 | USD | 0.1342 | 0.1345 | 0.114 | 0.12 | 0.12 | -0.014 (-10.58%) | 138,359 |
14 Jun 2018 | USD | 0.1307 | 0.1362 | 0.1243 | 0.1342 | 0.1342 | -0.006 (-4.14%) | 1,015,350 |
13 Jun 2018 | USD | 0.1481 | 0.1481 | 0.129 | 0.14 | 0.14 | -0 (-0.14%) | 230,375 |
12 Jun 2018 | USD | 0.1421 | 0.149 | 0.1402 | 0.1402 | 0.1402 | -0.005 (-3.31%) | 273,299 |
11 Jun 2018 | USD | 0.134 | 0.15 | 0.134 | 0.145 | 0.145 | -0.005 (-3.33%) | 90,679 |
8 Jun 2018 | USD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | -0.002 (-1.12%) | 8,300 |
7 Jun 2018 | USD | 0.138 | 0.1581 | 0.138 | 0.1517 | 0.1517 | +0.009 (+6.38%) | 29,900 |
6 Jun 2018 | USD | 0.1599 | 0.1599 | 0.1426 | 0.1426 | 0.1426 | -0.012 (-7.94%) | 37,110 |
5 Jun 2018 | USD | 0.1501 | 0.1549 | 0.1438 | 0.1549 | 0.1549 | +0.006 (+4.03%) | 27,176 |
4 Jun 2018 | USD | 0.159 | 0.159 | 0.1467 | 0.1489 | 0.1489 | +0.004 (+2.97%) | 105,158 |
1 Jun 2018 | USD | 0.161 | 0.161 | 0.1446 | 0.1446 | 0.1446 | -0.009 (-5.61%) | 58,853 |
31 May 2018 | USD | 0.157 | 0.1686 | 0.1532 | 0.1532 | 0.1532 | -0.005 (-3.47%) | 41,559 |
30 May 2018 | USD | 0.153 | 0.1587 | 0.1481 | 0.1587 | 0.1587 | +0.015 (+10.21%) | 114,342 |
29 May 2018 | USD | 0.1478 | 0.1523 | 0.139 | 0.144 | 0.144 | -0.01 (-6.55%) | 95,040 |
28 May 2018 | USD | 0.1541 | 0.1541 | 0.1541 | 0.1541 | 0.1541 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.1638 | 0.1638 | 0.1503 | 0.1541 | 0.1541 | +0.002 (+0.98%) | 39,405 |
24 May 2018 | USD | 0.151 | 0.1598 | 0.15 | 0.1526 | 0.1526 | +0 (+0.20%) | 82,068 |
23 May 2018 | USD | 0.168 | 0.168 | 0.1513 | 0.1523 | 0.1523 | -0.013 (-7.70%) | 67,950 |
22 May 2018 | USD | 0.148 | 0.1737 | 0.148 | 0.165 | 0.165 | +0.015 (+9.93%) | 214,650 |
21 May 2018 | USD | 0.16 | 0.163 | 0.1501 | 0.1501 | 0.1501 | +0.002 (+1.42%) | 38,751 |
18 May 2018 | USD | 0.1609 | 0.169 | 0.148 | 0.148 | 0.148 | -0.012 (-7.56%) | 89,515 |
17 May 2018 | USD | 0.1504 | 0.165 | 0.141 | 0.1601 | 0.1601 | +0.018 (+12.27%) | 607,534 |
16 May 2018 | USD | 0.1365 | 0.1511 | 0.134 | 0.1426 | 0.1426 | -0.004 (-2.79%) | 584,534 |
15 May 2018 | USD | 0.1685 | 0.1756 | 0.1348 | 0.1467 | 0.1467 | -0.019 (-11.63%) | 1,983,220 |
14 May 2018 | USD | 0.179 | 0.179 | 0.165 | 0.166 | 0.166 | -0.012 (-6.74%) | 433,125 |