Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2018 | USD | 0.14 | 0.14 | 0.094 | 0.0997 | 0.0997 | -0.01 (-9.36%) | 95,400 |
13 Jun 2018 | USD | 0.14 | 0.14 | 0.1 | 0.11 | 0.11 | -0.01 (-8.33%) | 107,390 |
12 Jun 2018 | USD | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -0.05 (-29.41%) | 124,071 |
11 Jun 2018 | USD | 0.17 | 0.2 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 121,964 |
8 Jun 2018 | USD | 0.18 | 0.18 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 24,830 |
7 Jun 2018 | USD | 0.2 | 0.2 | 0.17 | 0.18 | 0.18 | -0.04 (-18.18%) | 74,128 |
6 Jun 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.02 (+10%) | 100 |
5 Jun 2018 | USD | 0.195 | 0.2 | 0.185 | 0.2 | 0.2 | +0.02 (+11.11%) | 96,939 |
4 Jun 2018 | USD | 0.183 | 0.195 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 58,663 |
1 Jun 2018 | USD | 0.185 | 0.2025 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 80,988 |
31 May 2018 | USD | 0.16 | 0.2 | 0.16 | 0.185 | 0.185 | +0.015 (+8.89%) | 195,000 |
30 May 2018 | USD | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 0.0 (0.0%) | 0 |
29 May 2018 | USD | 0.18 | 0.18 | 0.1699 | 0.1699 | 0.1699 | -0.01 (-5.61%) | 15,000 |
28 May 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.1499 | 0.1916 | 0.145 | 0.18 | 0.18 | +0.016 (+9.76%) | 57,600 |
24 May 2018 | USD | 0.1442 | 0.164 | 0.1442 | 0.164 | 0.164 | +0.02 (+13.89%) | 82,900 |
23 May 2018 | USD | 0.13 | 0.144 | 0.13 | 0.144 | 0.144 | +0.024 (+20%) | 5,300 |
22 May 2018 | USD | 0.148 | 0.148 | 0.12 | 0.12 | 0.12 | -0.03 (-20%) | 217,787 |
21 May 2018 | USD | 0.1163 | 0.15 | 0.1163 | 0.15 | 0.15 | +0.034 (+28.98%) | 188,800 |
18 May 2018 | USD | 0.107 | 0.1163 | 0.105 | 0.1163 | 0.1163 | +0.002 (+1.31%) | 16,100 |
17 May 2018 | USD | 0.1148 | 0.1148 | 0.1148 | 0.1148 | 0.1148 | -0.008 (-6.67%) | 300 |
16 May 2018 | USD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
15 May 2018 | USD | 0.1125 | 0.123 | 0.099 | 0.123 | 0.123 | +0.011 (+9.33%) | 120,200 |
14 May 2018 | USD | 0.1206 | 0.1206 | 0.0915 | 0.1125 | 0.1125 | -0.011 (-8.54%) | 70,700 |
11 May 2018 | USD | 0.12 | 0.1374 | 0.12 | 0.123 | 0.123 | -0.018 (-12.70%) | 66,100 |
10 May 2018 | USD | 0.1263 | 0.1445 | 0.1263 | 0.1409 | 0.1409 | +0.011 (+8.38%) | 3,840 |
9 May 2018 | USD | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | +0.009 (+7.88%) | 163,200 |
8 May 2018 | USD | 0.135 | 0.145 | 0.1205 | 0.1205 | 0.1205 | +0.005 (+4.78%) | 55,700 |
7 May 2018 | USD | 0.13 | 0.13 | 0.115 | 0.115 | 0.115 | -0.025 (-17.86%) | 32,150 |
4 May 2018 | USD | 0.126 | 0.14 | 0.12 | 0.14 | 0.14 | -0.009 (-5.85%) | 89,350 |