Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2018 | USD | 0.2514 | 0.3187 | 0.2319 | 0.3187 | 0.3187 | +0.067 (+26.82%) | 14,845,600 |
20 Apr 2018 | USD | 0.2286 | 0.2519 | 0.2286 | 0.2513 | 0.2513 | +0.023 (+9.93%) | 4,988,070 |
19 Apr 2018 | USD | 0.2138 | 0.2405 | 0.2068 | 0.2286 | 0.2286 | +0.015 (+6.97%) | 3,482,630 |
18 Apr 2018 | USD | 0.1824 | 0.219 | 0.1824 | 0.2137 | 0.2137 | +0.032 (+17.48%) | 3,170,800 |
17 Apr 2018 | USD | 0.2033 | 0.2078 | 0.1781 | 0.1819 | 0.1819 | -0.022 (-10.61%) | 2,088,920 |
16 Apr 2018 | USD | 0.2138 | 0.2206 | 0.1871 | 0.2035 | 0.2035 | -0.01 (-4.82%) | 2,454,610 |
15 Apr 2018 | USD | 0.1713 | 0.2184 | 0.1706 | 0.2138 | 0.2138 | +0.043 (+25.32%) | 3,272,550 |
14 Apr 2018 | USD | 0.1585 | 0.1725 | 0.1572 | 0.1706 | 0.1706 | +0.012 (+7.63%) | 2,256,780 |
13 Apr 2018 | USD | 0.1407 | 0.1713 | 0.1326 | 0.1585 | 0.1585 | +0.018 (+12.73%) | 3,001,810 |
12 Apr 2018 | USD | 0.1162 | 0.141 | 0.1145 | 0.1406 | 0.1406 | +0.024 (+20.48%) | 1,732,640 |
11 Apr 2018 | USD | 0.1203 | 0.1248 | 0.1107 | 0.1167 | 0.1167 | -0.004 (-2.91%) | 1,050,530 |
10 Apr 2018 | USD | 0.1171 | 0.1227 | 0.112 | 0.1202 | 0.1202 | +0.003 (+2.82%) | 1,101,160 |
9 Apr 2018 | USD | 0.1138 | 0.1231 | 0.1086 | 0.1169 | 0.1169 | +0.002 (+2.01%) | 1,131,710 |
8 Apr 2018 | USD | 0.1149 | 0.1177 | 0.1054 | 0.1146 | 0.1146 | -0 (-0.26%) | 1,158,360 |
7 Apr 2018 | USD | 0.1108 | 0.1214 | 0.1101 | 0.1149 | 0.1149 | +0.004 (+3.61%) | 1,068,390 |
6 Apr 2018 | USD | 0.1151 | 0.1155 | 0.1085 | 0.1109 | 0.1109 | -0.005 (-3.98%) | 776,894 |
5 Apr 2018 | USD | 0.1152 | 0.1168 | 0.1091 | 0.1155 | 0.1155 | +0 (+0.17%) | 846,394 |
4 Apr 2018 | USD | 0.1263 | 0.1264 | 0.1097 | 0.1153 | 0.1153 | -0.011 (-8.64%) | 862,446 |
3 Apr 2018 | USD | 0.1206 | 0.1278 | 0.1159 | 0.1262 | 0.1262 | +0.006 (+5.34%) | 999,770 |
2 Apr 2018 | USD | 0.1152 | 0.122 | 0.1146 | 0.1198 | 0.1198 | +0.005 (+4.45%) | 881,840 |
1 Apr 2018 | USD | 0.1164 | 0.1195 | 0.1071 | 0.1147 | 0.1147 | -0.002 (-1.46%) | 1,090,140 |
31 Mar 2018 | USD | 0.1188 | 0.1234 | 0.1108 | 0.1164 | 0.1164 | -0.002 (-2.02%) | 1,032,850 |
30 Mar 2018 | USD | 0.116 | 0.1294 | 0.1087 | 0.1188 | 0.1188 | +0.003 (+2.15%) | 978,901 |
29 Mar 2018 | USD | 0.127 | 0.1304 | 0.1136 | 0.1163 | 0.1163 | -0.011 (-8.35%) | 1,749,720 |
28 Mar 2018 | USD | 0.1291 | 0.1342 | 0.1234 | 0.1269 | 0.1269 | -0.002 (-1.78%) | 1,432,490 |
27 Mar 2018 | USD | 0.1389 | 0.1407 | 0.1236 | 0.1292 | 0.1292 | -0.01 (-7.12%) | 1,562,280 |
26 Mar 2018 | USD | 0.145 | 0.1534 | 0.1261 | 0.1391 | 0.1391 | -0.006 (-4.20%) | 1,306,920 |
25 Mar 2018 | USD | 0.1331 | 0.1511 | 0.1295 | 0.1452 | 0.1452 | +0.011 (+7.80%) | 1,824,200 |
24 Mar 2018 | USD | 0.1421 | 0.1424 | 0.1329 | 0.1347 | 0.1347 | -0.006 (-3.99%) | 1,402,030 |
23 Mar 2018 | USD | 0.1426 | 0.1438 | 0.123 | 0.1403 | 0.1403 | -0.002 (-1.61%) | 2,194,980 |