Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.49 | 0.49 | 0.4 | 0.45 | 0.45 | 0.0 (0.0%) | 25,124 |
11 May 2018 | USD | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 0.0 (0.0%) | 26,394 |
10 May 2018 | USD | 0.5 | 0.5 | 0.4175 | 0.45 | 0.45 | +0.03 (+7.14%) | 37,510 |
9 May 2018 | USD | 0.475 | 0.475 | 0.396 | 0.42 | 0.42 | -0.06 (-12.50%) | 25,605 |
8 May 2018 | USD | 0.45 | 0.49 | 0.4 | 0.48 | 0.48 | +0.08 (+20%) | 91,583 |
7 May 2018 | USD | 0.45 | 0.45 | 0.335 | 0.4 | 0.4 | +0.02 (+5.26%) | 47,915 |
4 May 2018 | USD | 0.48 | 0.48 | 0.32 | 0.38 | 0.38 | +0.03 (+8.57%) | 11,841 |
3 May 2018 | USD | 0.345 | 0.4 | 0.31 | 0.35 | 0.35 | +0.006 (+1.74%) | 48,570 |
2 May 2018 | USD | 0.345 | 0.345 | 0.3 | 0.344 | 0.344 | +0.006 (+1.78%) | 27,219 |
1 May 2018 | USD | 0.345 | 0.346 | 0.3 | 0.338 | 0.338 | -0.007 (-2.03%) | 35,292 |
30 Apr 2018 | USD | 0.345 | 0.345 | 0.29 | 0.345 | 0.345 | +0.021 (+6.51%) | 1,976 |
27 Apr 2018 | USD | 0.3239 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.32 | 0.347 | 0.32 | 0.3239 | 0.3239 | -0.013 (-3.89%) | 15,062 |
25 Apr 2018 | USD | 0.32 | 0.337 | 0.281 | 0.337 | 0.337 | +0.012 (+3.69%) | 14,845 |
24 Apr 2018 | USD | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 22,435 |
23 Apr 2018 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0 (+0.03%) | 1,159 |
20 Apr 2018 | USD | 0.32 | 0.32 | 0.3199 | 0.3199 | 0.3199 | 0.0 (0.0%) | 1,628 |
19 Apr 2018 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | +0.01 (+3.19%) | 4,386 |
18 Apr 2018 | USD | 0.3199 | 0.3199 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,236 |
17 Apr 2018 | USD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0 (+0.06%) | 1,042 |
16 Apr 2018 | USD | 0.3199 | 0.3199 | 0.2201 | 0.3198 | 0.3198 | -0 (-0.03%) | 1,601 |
13 Apr 2018 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.0 (0.0%) | 821 |
12 Apr 2018 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.0 (0.0%) | 2,533 |
11 Apr 2018 | USD | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.3199 | 0.0 (0.0%) | 1,334 |
10 Apr 2018 | USD | 0.3199 | 0.3199 | 0.2511 | 0.3199 | 0.3199 | 0.0 (0.0%) | 1,061 |
9 Apr 2018 | USD | 0.3199 | 0.3199 | 0.3 | 0.3199 | 0.3199 | +0.02 (+6.63%) | 5,913 |
6 Apr 2018 | USD | 0.32 | 0.32 | 0.251 | 0.3 | 0.3 | -0.019 (-5.87%) | 31,302 |
5 Apr 2018 | USD | 0.3187 | 0.3188 | 0.3 | 0.3187 | 0.3187 | +0 (+0.13%) | 3,551 |
4 Apr 2018 | USD | 0.32 | 0.32 | 0.3 | 0.3183 | 0.3183 | -0.001 (-0.16%) | 20,775 |
3 Apr 2018 | USD | 0.31 | 0.3199 | 0.2602 | 0.3188 | 0.3188 | +0.006 (+1.85%) | 41,212 |