Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.1088 | 0.1119 | 0.1005 | 0.1006 | 0.1006 | -0.009 (-7.88%) | 73,394 |
9 May 2018 | USD | 0.1051 | 0.1092 | 0.1 | 0.1092 | 0.1092 | +0.009 (+9.20%) | 92,993 |
8 May 2018 | USD | 0.108 | 0.1145 | 0.1 | 0.1 | 0.1 | -0.01 (-9.01%) | 233,047 |
7 May 2018 | USD | 0.1013 | 0.1143 | 0.1013 | 0.1099 | 0.1099 | +0.01 (+9.68%) | 47,769 |
4 May 2018 | USD | 0.1094 | 0.1094 | 0.1002 | 0.1002 | 0.1002 | +0 (+0.20%) | 82,430 |
3 May 2018 | USD | 0.105 | 0.113 | 0.1 | 0.1 | 0.1 | -0.005 (-4.85%) | 138,845 |
2 May 2018 | USD | 0.11 | 0.11 | 0.1051 | 0.1051 | 0.1051 | -0.005 (-4.45%) | 34,200 |
1 May 2018 | USD | 0.115 | 0.115 | 0.1051 | 0.11 | 0.11 | -0.002 (-1.79%) | 142,845 |
30 Apr 2018 | USD | 0.113 | 0.113 | 0.109 | 0.112 | 0.112 | +0.009 (+8.63%) | 30,500 |
27 Apr 2018 | USD | 0.1099 | 0.1099 | 0.1031 | 0.1031 | 0.1031 | -0.007 (-6.19%) | 72,598 |
26 Apr 2018 | USD | 0.1099 | 0.1099 | 0.1099 | 0.1099 | 0.1099 | +0.007 (+6.70%) | 200 |
25 Apr 2018 | USD | 0.118 | 0.118 | 0.103 | 0.103 | 0.103 | -0.007 (-6.36%) | 53,371 |
24 Apr 2018 | USD | 0.1179 | 0.118 | 0.104 | 0.11 | 0.11 | -0.008 (-6.78%) | 81,942 |
23 Apr 2018 | USD | 0.12 | 0.12 | 0.1179 | 0.118 | 0.118 | -0.002 (-1.58%) | 4,695 |
20 Apr 2018 | USD | 0.1175 | 0.1202 | 0.1 | 0.1199 | 0.1199 | +0.002 (+2.04%) | 53,000 |
19 Apr 2018 | USD | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 0.0 (0.0%) | 4,500 |
18 Apr 2018 | USD | 0.1179 | 0.1189 | 0.1101 | 0.1175 | 0.1175 | +0.003 (+2.17%) | 33,408 |
17 Apr 2018 | USD | 0.1206 | 0.1206 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 62,846 |
16 Apr 2018 | USD | 0.1425 | 0.1425 | 0.1198 | 0.12 | 0.12 | -0.009 (-7.19%) | 15,919 |
13 Apr 2018 | USD | 0.13 | 0.13 | 0.12 | 0.1293 | 0.1293 | -0.001 (-0.39%) | 64,250 |
12 Apr 2018 | USD | 0.125 | 0.1303 | 0.1168 | 0.1298 | 0.1298 | +0.001 (+0.39%) | 71,274 |
11 Apr 2018 | USD | 0.1308 | 0.142 | 0.1191 | 0.1293 | 0.1293 | +0.001 (+1.02%) | 35,892 |
10 Apr 2018 | USD | 0.1469 | 0.1469 | 0.12 | 0.128 | 0.128 | -0.015 (-10.24%) | 151,551 |
9 Apr 2018 | USD | 0.1417 | 0.1426 | 0.131 | 0.1426 | 0.1426 | +0.012 (+8.85%) | 56,533 |
6 Apr 2018 | USD | 0.14 | 0.14 | 0.131 | 0.131 | 0.131 | -0.015 (-10.21%) | 40,000 |
5 Apr 2018 | USD | 0.1467 | 0.15 | 0.13 | 0.1459 | 0.1459 | +0.016 (+11.97%) | 80,200 |
4 Apr 2018 | USD | 0.1501 | 0.1505 | 0.1303 | 0.1303 | 0.1303 | -0.021 (-14.05%) | 51,000 |
3 Apr 2018 | USD | 0.1334 | 0.1598 | 0.13 | 0.1516 | 0.1516 | +0.013 (+9.06%) | 140,207 |
2 Apr 2018 | USD | 0.15 | 0.16 | 0.13 | 0.139 | 0.139 | +0.004 (+2.96%) | 109,234 |
30 Mar 2018 | USD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |