Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | USD | 0.3761 | 0.3761 | 0.3553 | 0.3561 | 0.3561 | -0.018 (-4.79%) | 26,799 |
28 Jun 2018 | USD | 0.3598 | 0.374 | 0.3556 | 0.374 | 0.374 | +0.006 (+1.52%) | 4,695 |
27 Jun 2018 | USD | 0.38 | 0.4043 | 0.36 | 0.3684 | 0.3684 | -0.02 (-5.22%) | 60,740 |
26 Jun 2018 | USD | 0.4158 | 0.4159 | 0.38 | 0.3887 | 0.3887 | -0.041 (-9.60%) | 17,535 |
25 Jun 2018 | USD | 0.442 | 0.442 | 0.411 | 0.43 | 0.43 | -0.017 (-3.70%) | 5,375 |
22 Jun 2018 | USD | 0.42 | 0.447 | 0.4167 | 0.4465 | 0.4465 | +0.046 (+11.40%) | 5,800 |
21 Jun 2018 | USD | 0.419 | 0.4511 | 0.4 | 0.4008 | 0.4008 | +0.001 (+0.20%) | 40,060 |
20 Jun 2018 | USD | 0.3875 | 0.4038 | 0.3852 | 0.4 | 0.4 | -0.004 (-0.99%) | 19,734 |
19 Jun 2018 | USD | 0.42 | 0.42 | 0.3895 | 0.404 | 0.404 | -0.025 (-5.83%) | 51,337 |
18 Jun 2018 | USD | 0.427 | 0.43 | 0.427 | 0.429 | 0.429 | +0.04 (+10.40%) | 548 |
15 Jun 2018 | USD | 0.3886 | 0.3886 | 0.3886 | 0.3886 | 0.3886 | 0.0 (0.0%) | 0 |
14 Jun 2018 | USD | 0.3886 | 0.3886 | 0.3886 | 0.3886 | 0.3886 | 0.0 (0.0%) | 0 |
13 Jun 2018 | USD | 0.4285 | 0.437 | 0.3886 | 0.3886 | 0.3886 | -0.046 (-10.67%) | 17,620 |
12 Jun 2018 | USD | 0.492 | 0.492 | 0.4286 | 0.435 | 0.435 | -0.036 (-7.64%) | 9,974 |
11 Jun 2018 | USD | 0.5173 | 0.5176 | 0.471 | 0.471 | 0.471 | -0.029 (-5.89%) | 15,681 |
8 Jun 2018 | USD | 0.5058 | 0.5058 | 0.4601 | 0.5005 | 0.5005 | +0.09 (+22.07%) | 20,200 |
7 Jun 2018 | USD | 0.34 | 0.41 | 0.34 | 0.41 | 0.41 | +0.08 (+24.24%) | 71,336 |
6 Jun 2018 | USD | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 34,930 |
5 Jun 2018 | USD | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | 0.0 (0.0%) | 51,975 |
4 Jun 2018 | USD | 0.3112 | 0.3112 | 0.31 | 0.31 | 0.31 | -0 (-0.06%) | 4,535 |
1 Jun 2018 | USD | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | +0 (+0.06%) | 10,000 |
31 May 2018 | USD | 0.3003 | 0.318 | 0.3003 | 0.31 | 0.31 | 0.0 (0.0%) | 1,295 |
30 May 2018 | USD | 0.3 | 0.318 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 5,300 |
29 May 2018 | USD | 0.3003 | 0.312 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,514 |
28 May 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,932 |
24 May 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 12,980 |
23 May 2018 | USD | 0.312 | 0.33 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 94,100 |
22 May 2018 | USD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 1,000 |
21 May 2018 | USD | 0.33 | 0.33 | 0.315 | 0.33 | 0.33 | 0.0 (0.0%) | 1,999 |