Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2018 | USD | 0.1666 | 0.1825 | 0.1558 | 0.1808 | 0.1808 | +0.014 (+8.20%) | 411 |
11 May 2018 | USD | 0.15 | 0.2132 | 0.1476 | 0.1671 | 0.1671 | +0.017 (+11.55%) | 1,243 |
10 May 2018 | USD | 0.1847 | 0.2165 | 0.1496 | 0.1498 | 0.1498 | -0.035 (-18.94%) | 3,897 |
9 May 2018 | USD | 0.248 | 0.2481 | 0.1773 | 0.1848 | 0.1848 | -0.064 (-25.60%) | 3,980 |
8 May 2018 | USD | 0.1806 | 0.2625 | 0.1677 | 0.2484 | 0.2484 | +0.068 (+37.85%) | 5,787 |
7 May 2018 | USD | 0.1952 | 0.1953 | 0.1778 | 0.1802 | 0.1802 | -0.015 (-7.59%) | 155 |
6 May 2018 | USD | 0.2052 | 0.2092 | 0.1571 | 0.195 | 0.195 | -0.01 (-4.88%) | 322 |
5 May 2018 | USD | 0.1954 | 0.2056 | 0.1252 | 0.205 | 0.205 | +0.009 (+4.86%) | 886 |
4 May 2018 | USD | 0.2276 | 0.2276 | 0.1928 | 0.1955 | 0.1955 | -0.032 (-14.14%) | 128 |
3 May 2018 | USD | 0.1978 | 0.2318 | 0.184 | 0.2277 | 0.2277 | +0.03 (+15.12%) | 1,729 |
2 May 2018 | USD | 0.1826 | 0.1986 | 0.1814 | 0.1978 | 0.1978 | +0.015 (+8.15%) | 452 |
1 May 2018 | USD | 0.2124 | 0.539 | 0.17 | 0.1829 | 0.1829 | -0.029 (-13.81%) | 6,275 |
30 Apr 2018 | USD | 0.1786 | 0.2144 | 0.1738 | 0.2122 | 0.2122 | +0.034 (+18.75%) | 66 |
29 Apr 2018 | USD | 0.2178 | 0.2393 | 0.1779 | 0.1787 | 0.1787 | -0.039 (-17.99%) | 298 |
28 Apr 2018 | USD | 0.1898 | 0.2199 | 0.1893 | 0.2179 | 0.2179 | +0.027 (+14.38%) | 919 |
27 Apr 2018 | USD | 0.2305 | 0.2305 | 0.1905 | 0.1905 | 0.1905 | -0.039 (-17.10%) | 242 |
26 Apr 2018 | USD | 0.2155 | 0.2303 | 0.2096 | 0.2298 | 0.2298 | +0.016 (+7.53%) | 789 |
25 Apr 2018 | USD | 0.24 | 0.2412 | 0.2117 | 0.2137 | 0.2137 | -0.028 (-11.55%) | 547 |
24 Apr 2018 | USD | 0.2275 | 0.3012 | 0.2096 | 0.2416 | 0.2416 | +0.014 (+6.29%) | 887 |
23 Apr 2018 | USD | 0.1591 | 0.279 | 0.159 | 0.2273 | 0.2273 | +0.068 (+42.60%) | 2,601 |
22 Apr 2018 | USD | 0.1616 | 0.2 | 0.1586 | 0.1594 | 0.1594 | -0.002 (-1.36%) | 93 |
21 Apr 2018 | USD | 0.2171 | 0.2203 | 0.1579 | 0.1616 | 0.1616 | -0.055 (-25.53%) | 1 |
20 Apr 2018 | USD | 0.1884 | 0.219 | 0.1811 | 0.217 | 0.217 | +0.029 (+15.30%) | 25 |
19 Apr 2018 | USD | 0.1515 | 0.1884 | 0.1509 | 0.1882 | 0.1882 | +0.037 (+24.31%) | 33 |
18 Apr 2018 | USD | 0.2918 | 0.3208 | 0.1513 | 0.1514 | 0.1514 | -0.14 (-48.08%) | 23 |
17 Apr 2018 | USD | 0.1422 | 0.2931 | 0.1411 | 0.2916 | 0.2916 | +0.149 (+105.06%) | 88 |
16 Apr 2018 | USD | 0.1475 | 0.1484 | 0.14 | 0.1422 | 0.1422 | -0.005 (-3.66%) | 4 |
15 Apr 2018 | USD | 0.1653 | 0.1729 | 0.1464 | 0.1476 | 0.1476 | -0.018 (-10.60%) | 4 |
14 Apr 2018 | USD | 0.1864 | 0.1908 | 0.1617 | 0.1651 | 0.1651 | -0.021 (-11.43%) | 8 |
13 Apr 2018 | USD | 0.2048 | 0.2109 | 0.1361 | 0.1864 | 0.1864 | -0.018 (-8.90%) | 314 |