Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.36 | 0.3644 | 0.341 | 0.365 | 0.365 | +0.005 (+1.39%) | 8,449,617 |
11 May 2018 | USD | 0.36 | 0.3588 | 0.34 | 0.36 | 0.36 | 0.0 (0.0%) | 1,952,258 |
10 May 2018 | USD | 0.385 | 0.375 | 0.335 | 0.36 | 0.36 | -0.025 (-6.49%) | 21,419,456 |
9 May 2018 | USD | 0.395 | 0.3801 | 0.37 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,162,043 |
8 May 2018 | USD | 0.42 | 0.4199 | 0.38 | 0.395 | 0.395 | -0.025 (-5.95%) | 5,528,087 |
7 May 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
4 May 2018 | USD | 0.415 | 0.435 | 0.4071 | 0.42 | 0.42 | 0.0 (0.0%) | 15,022,280 |
3 May 2018 | USD | 0.41 | 0.4379 | 0.375 | 0.42 | 0.42 | +0.01 (+2.44%) | 23,982,852 |
2 May 2018 | USD | 0.415 | 0.4375 | 0.38 | 0.41 | 0.41 | -0.005 (-1.20%) | 47,317,165 |
1 May 2018 | USD | 0.44 | 0.4473 | 0.388 | 0.415 | 0.415 | -0.025 (-5.68%) | 23,003,683 |
30 Apr 2018 | USD | 0.37 | 0.461 | 0.38 | 0.44 | 0.44 | +0.07 (+18.92%) | 45,976,246 |
27 Apr 2018 | USD | 0.345 | 0.38 | 0.3442 | 0.37 | 0.37 | +0.03 (+8.82%) | 27,792,837 |
26 Apr 2018 | USD | 0.29 | 0.36 | 0.283 | 0.34 | 0.34 | +0.05 (+17.24%) | 94,518,122 |
25 Apr 2018 | USD | 0.265 | 0.2959 | 0.255 | 0.29 | 0.29 | +0.025 (+9.43%) | 19,398,124 |
24 Apr 2018 | USD | 0.27 | 0.2675 | 0.254 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,576,145 |
23 Apr 2018 | USD | 0.29 | 0.2879 | 0.261 | 0.27 | 0.27 | 0.0 (0.0%) | 7,154,631 |
20 Apr 2018 | USD | 0.28 | 0.284 | 0.2575 | 0.27 | 0.27 | -0.01 (-3.57%) | 10,063,919 |
19 Apr 2018 | USD | 0.26 | 0.3 | 0.26 | 0.28 | 0.28 | +0.035 (+14.29%) | 31,814,757 |
18 Apr 2018 | USD | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 22,872,793 |
17 Apr 2018 | USD | 0.245 | 0.2465 | 0.2401 | 0.245 | 0.245 | 0.0 (0.0%) | 1,927,520 |
16 Apr 2018 | USD | 0.245 | 0.2465 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 35,508,677 |
13 Apr 2018 | USD | 0.245 | 0.2465 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 13,214,076 |
12 Apr 2018 | USD | 0.245 | 0.247 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,805,284 |
11 Apr 2018 | USD | 0.245 | 0.2459 | 0.2401 | 0.245 | 0.245 | -0.005 (-2%) | 175,213 |
10 Apr 2018 | USD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,254,174 |
9 Apr 2018 | USD | 0.235 | 0.2519 | 0.238 | 0.245 | 0.245 | +0.01 (+4.26%) | 12,355,345 |
6 Apr 2018 | USD | 0.235 | 0.2375 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,067,806 |
5 Apr 2018 | USD | 0.245 | 0.243 | 0.2323 | 0.235 | 0.235 | -0.01 (-4.08%) | 13,170,092 |
4 Apr 2018 | USD | 0.26 | 0.27 | 0.23 | 0.245 | 0.245 | -0.045 (-15.52%) | 57,710,792 |
3 Apr 2018 | USD | 0.265 | 0.298 | 0.2651 | 0.29 | 0.29 | +0.025 (+9.43%) | 11,051,456 |