Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.42 | 0.45 | 0.41 | 0.41 | 13.12 | -0.05 (-10.87%) | 13,400 |
15 May 2018 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 14.72 | 0.0 (0.0%) | 0 |
14 May 2018 | USD | 0.45 | 0.46 | 0.45 | 0.46 | 14.72 | +0.01 (+2.22%) | 46,400 |
11 May 2018 | USD | 0.44 | 0.45 | 0.44 | 0.45 | 14.4 | +0.005 (+1.12%) | 4,500 |
10 May 2018 | USD | 0.445 | 0.445 | 0.445 | 0.445 | 14.24 | -0.015 (-3.26%) | 1,600 |
9 May 2018 | USD | 0.495 | 0.495 | 0.45 | 0.46 | 14.72 | +0.01 (+2.22%) | 30,170 |
8 May 2018 | USD | 0.45 | 0.46 | 0.45 | 0.45 | 14.4 | -0.01 (-2.17%) | 11,096 |
7 May 2018 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 14.72 | -0.05 (-9.80%) | 12,511 |
4 May 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 16.32 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 0.51 | 0.51 | 0.51 | 0.51 | 16.32 | +0.05 (+10.87%) | 3,025 |
2 May 2018 | USD | 0.46 | 0.46 | 0.46 | 0.46 | 14.72 | 0.0 (0.0%) | 100 |
1 May 2018 | USD | 0.51 | 0.51 | 0.46 | 0.46 | 14.72 | -0.04 (-8%) | 2,390 |
30 Apr 2018 | USD | 0.55 | 0.55 | 0.4875 | 0.5 | 16 | -0.02 (-3.85%) | 25,560 |
27 Apr 2018 | USD | 0.6 | 0.6 | 0.52 | 0.52 | 16.64 | -0.16 (-23.53%) | 11,479 |
26 Apr 2018 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 21.76 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.65 | 0.68 | 0.65 | 0.68 | 21.76 | +0.07 (+11.48%) | 1,700 |
24 Apr 2018 | USD | 0.61 | 0.61 | 0.61 | 0.61 | 19.52 | 0.0 (0.0%) | 0 |
23 Apr 2018 | USD | 0.62 | 0.62 | 0.6 | 0.61 | 19.52 | -0.08 (-11.59%) | 26,000 |
20 Apr 2018 | USD | 0.695 | 0.695 | 0.69 | 0.69 | 22.08 | 0.0 (0.0%) | 1,600 |
19 Apr 2018 | USD | 0.64 | 0.69 | 0.64 | 0.69 | 22.08 | +0.07 (+11.29%) | 20,200 |
18 Apr 2018 | USD | 0.62 | 0.62 | 0.62 | 0.62 | 19.84 | +0.01 (+1.64%) | 200 |
17 Apr 2018 | USD | 0.6201 | 0.6201 | 0.6 | 0.61 | 19.52 | -0.08 (-11.59%) | 6,600 |
16 Apr 2018 | USD | 0.69 | 0.69 | 0.69 | 0.69 | 22.08 | 0.0 (0.0%) | 0 |
13 Apr 2018 | USD | 0.7 | 0.7 | 0.69 | 0.69 | 22.08 | -0.01 (-1.43%) | 1,000 |
12 Apr 2018 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 22.4 | 0.0 (0.0%) | 4,430 |
11 Apr 2018 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 22.4 | +0.06 (+9.38%) | 5,500 |
10 Apr 2018 | USD | 0.7 | 0.7 | 0.64 | 0.64 | 20.48 | -0.07 (-9.86%) | 6,500 |
9 Apr 2018 | USD | 0.7 | 0.71 | 0.69 | 0.71 | 22.72 | +0.01 (+1.43%) | 6,712 |
6 Apr 2018 | USD | 0.7 | 0.7 | 0.6999 | 0.7 | 22.4 | +0.01 (+1.45%) | 10,344 |
5 Apr 2018 | USD | 0.7 | 0.7 | 0.69 | 0.69 | 22.08 | +0.06 (+9.52%) | 11,455 |