Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2018 | USD | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | +0.02 (+8%) | 40,679 |
13 Jun 2018 | USD | 0.2375 | 0.27 | 0.2371 | 0.25 | 0.25 | +0.013 (+5.44%) | 33,780 |
12 Jun 2018 | USD | 0.2371 | 0.2371 | 0.22 | 0.2371 | 0.2371 | +0.026 (+12.48%) | 17,798 |
11 Jun 2018 | USD | 0.2345 | 0.2369 | 0.2108 | 0.2108 | 0.2108 | -0.026 (-11.02%) | 12,600 |
8 Jun 2018 | USD | 0.2367 | 0.2369 | 0.21 | 0.2369 | 0.2369 | -0 (-0.08%) | 6,500 |
7 Jun 2018 | USD | 0.2371 | 0.2371 | 0.2371 | 0.2371 | 0.2371 | +0.002 (+0.94%) | 1,000 |
6 Jun 2018 | USD | 0.2275 | 0.2349 | 0.208 | 0.2349 | 0.2349 | -0.003 (-1.05%) | 28,983 |
5 Jun 2018 | USD | 0.1861 | 0.238 | 0.1861 | 0.2374 | 0.2374 | +0.037 (+18.70%) | 6,400 |
4 Jun 2018 | USD | 0.185 | 0.215 | 0.185 | 0.2 | 0.2 | -0.015 (-6.98%) | 11,437 |
1 Jun 2018 | USD | 0.22 | 0.22 | 0.1876 | 0.215 | 0.215 | 0.0 (0.0%) | 30,400 |
31 May 2018 | USD | 0.219 | 0.219 | 0.2148 | 0.215 | 0.215 | -0.004 (-1.83%) | 16,700 |
30 May 2018 | USD | 0.185 | 0.224 | 0.185 | 0.219 | 0.219 | -0.018 (-7.59%) | 2,254 |
29 May 2018 | USD | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | +0.022 (+10.44%) | 700 |
28 May 2018 | USD | 0.2146 | 0.2146 | 0.2146 | 0.2146 | 0.2146 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.22 | 0.22 | 0.19 | 0.2146 | 0.2146 | -0.005 (-2.45%) | 35,250 |
24 May 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.008 (-3.51%) | 140 |
23 May 2018 | USD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | 0.0 (0.0%) | 0 |
22 May 2018 | USD | 0.228 | 0.228 | 0.1838 | 0.228 | 0.228 | +0 (+0.13%) | 101,506 |
21 May 2018 | USD | 0.22 | 0.228 | 0.2 | 0.2277 | 0.2277 | +0.018 (+8.43%) | 29,715 |
18 May 2018 | USD | 0.2 | 0.22 | 0.2 | 0.21 | 0.21 | -0.013 (-5.83%) | 4,575 |
17 May 2018 | USD | 0.2159 | 0.223 | 0.2159 | 0.223 | 0.223 | +0.007 (+3.29%) | 8,900 |
16 May 2018 | USD | 0.2224 | 0.2229 | 0.2 | 0.2159 | 0.2159 | +0.001 (+0.47%) | 13,000 |
15 May 2018 | USD | 0.2 | 0.2149 | 0.2 | 0.2149 | 0.2149 | -0.005 (-2.32%) | 9,200 |
14 May 2018 | USD | 0.212 | 0.22 | 0.212 | 0.22 | 0.22 | +0.009 (+4.41%) | 9,958 |
11 May 2018 | USD | 0.2127 | 0.2127 | 0.2 | 0.2107 | 0.2107 | -0.002 (-1.03%) | 21,365 |
10 May 2018 | USD | 0.2129 | 0.2129 | 0.2129 | 0.2129 | 0.2129 | +0.009 (+4.21%) | 250 |
9 May 2018 | USD | 0.216 | 0.216 | 0.2011 | 0.2043 | 0.2043 | -0.013 (-5.77%) | 30,495 |
8 May 2018 | USD | 0.205 | 0.217 | 0.2011 | 0.2168 | 0.2168 | -0.008 (-3.64%) | 26,337 |
7 May 2018 | USD | 0.2037 | 0.228 | 0.2011 | 0.225 | 0.225 | -0.003 (-1.32%) | 15,677 |
4 May 2018 | USD | 0.2034 | 0.228 | 0.2034 | 0.228 | 0.228 | +0.003 (+1.33%) | 12,260 |