Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 0.285 | 0.285 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 110,902 |
19 Jun 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 57,907 |
18 Jun 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 2,120 |
15 Jun 2018 | USD | 0.286 | 0.31 | 0.28 | 0.31 | 0.31 | +0.019 (+6.53%) | 4,343 |
14 Jun 2018 | USD | 0.291 | 0.291 | 0.291 | 0.291 | 0.291 | 0.0 (0.0%) | 0 |
13 Jun 2018 | USD | 0.291 | 0.291 | 0.291 | 0.291 | 0.291 | +0.011 (+3.93%) | 6,960 |
12 Jun 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 8,181 |
11 Jun 2018 | USD | 0.2919 | 0.3395 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 11,750 |
8 Jun 2018 | USD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.022 (-7.28%) | 5,400 |
7 Jun 2018 | USD | 0.302 | 0.302 | 0.302 | 0.302 | 0.302 | -0.008 (-2.52%) | 2,050 |
6 Jun 2018 | USD | 0.28 | 0.3098 | 0.28 | 0.3098 | 0.3098 | +0.003 (+0.91%) | 1,790 |
5 Jun 2018 | USD | 0.34 | 0.34 | 0.3 | 0.307 | 0.307 | -0.023 (-6.97%) | 8,353 |
4 Jun 2018 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.03 (+10.00%) | 220 |
1 Jun 2018 | USD | 0.29 | 0.379 | 0.29 | 0.3 | 0.3 | -0.05 (-14.29%) | 7,050 |
31 May 2018 | USD | 0.29 | 0.3808 | 0.29 | 0.35 | 0.35 | +0.02 (+6.06%) | 14,011 |
30 May 2018 | USD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
29 May 2018 | USD | 0.289 | 0.361 | 0.289 | 0.33 | 0.33 | -0.07 (-17.50%) | 2,996 |
28 May 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 May 2018 | USD | 0.4 | 0.4 | 0.285 | 0.4 | 0.4 | 0.0 (0.0%) | 12,200 |
23 May 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.063 (+18.69%) | 973 |
22 May 2018 | USD | 0.337 | 0.337 | 0.337 | 0.337 | 0.337 | +0.052 (+18.25%) | 6,873 |
21 May 2018 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.127 (-30.76%) | 1,100 |
17 May 2018 | USD | 0.4116 | 0.4116 | 0.4116 | 0.4116 | 0.4116 | 0.0 (0.0%) | 0 |
16 May 2018 | USD | 0.3984 | 0.4116 | 0.3984 | 0.4116 | 0.4116 | +0.112 (+37.20%) | 5,100 |
15 May 2018 | USD | 0.2733 | 0.3 | 0.2733 | 0.3 | 0.3 | 0.0 (0.0%) | 7,200 |
14 May 2018 | USD | 0.2621 | 0.3 | 0.2621 | 0.3 | 0.3 | -0.072 (-19.35%) | 1,170 |
11 May 2018 | USD | 0.314 | 0.372 | 0.314 | 0.372 | 0.372 | +0.112 (+43.08%) | 1,648 |
10 May 2018 | USD | 0.35 | 0.35 | 0.26 | 0.26 | 0.26 | -0.109 (-29.54%) | 3,340 |