Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2018 | USD | 0.16 | 0.16 | 0.14 | 0.155 | 0.155 | -0.005 (-3.13%) | 63,701 |
1 May 2018 | USD | 0.1239 | 0.16 | 0.12 | 0.16 | 0.16 | +0.053 (+49.53%) | 42,750 |
30 Apr 2018 | USD | 0.1245 | 0.13 | 0.1054 | 0.107 | 0.107 | -0.007 (-6.55%) | 89,100 |
27 Apr 2018 | USD | 0.125 | 0.125 | 0.1145 | 0.1145 | 0.1145 | -0.011 (-8.40%) | 5,400 |
26 Apr 2018 | USD | 0.125 | 0.125 | 0.1201 | 0.125 | 0.125 | 0.0 (0.0%) | 19,558 |
25 Apr 2018 | USD | 0.1127 | 0.125 | 0.1054 | 0.125 | 0.125 | +0.005 (+4.17%) | 14,694 |
24 Apr 2018 | USD | 0.1047 | 0.1444 | 0.1047 | 0.12 | 0.12 | -0.01 (-7.69%) | 24,000 |
23 Apr 2018 | USD | 0.1477 | 0.1477 | 0.12 | 0.13 | 0.13 | -0.018 (-11.98%) | 127,250 |
20 Apr 2018 | USD | 0.13 | 0.1477 | 0.13 | 0.1477 | 0.1477 | 0.0 (0.0%) | 16,100 |
19 Apr 2018 | USD | 0.15 | 0.15 | 0.1477 | 0.1477 | 0.1477 | -0.002 (-1.53%) | 22,440 |
18 Apr 2018 | USD | 0.107 | 0.15 | 0.0974 | 0.15 | 0.15 | +0.027 (+21.95%) | 47,534 |
17 Apr 2018 | USD | 0.14 | 0.14 | 0.123 | 0.123 | 0.123 | -0.007 (-5.38%) | 129,066 |
16 Apr 2018 | USD | 0.15 | 0.15 | 0.0944 | 0.13 | 0.13 | -0.02 (-13.33%) | 105,316 |
13 Apr 2018 | USD | 0.16 | 0.16 | 0.121 | 0.15 | 0.15 | -0.01 (-6.25%) | 200,440 |
12 Apr 2018 | USD | 0.095 | 0.16 | 0.095 | 0.16 | 0.16 | +0.065 (+68.42%) | 191,610 |
11 Apr 2018 | USD | 0.095 | 0.095 | 0.087 | 0.095 | 0.095 | 0.0 (0.0%) | 65,150 |
10 Apr 2018 | USD | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 1,000 |
9 Apr 2018 | USD | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | +0.014 (+16.71%) | 82,250 |
6 Apr 2018 | USD | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0 (0.0%) | 0 |
4 Apr 2018 | USD | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0 (0.0%) | 0 |
3 Apr 2018 | USD | 0.0764 | 0.095 | 0.07 | 0.0814 | 0.0814 | -0 (-0.37%) | 44,100 |
2 Apr 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
30 Mar 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
28 Mar 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
27 Mar 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
26 Mar 2018 | USD | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0 (0.0%) | 0 |
23 Mar 2018 | USD | 0.1 | 0.1 | 0.0817 | 0.0817 | 0.0817 | +0 (+0.37%) | 15,000 |
22 Mar 2018 | USD | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 0.0 (0.0%) | 0 |