Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 0.0289 | 0.0289 | 0.0262 | 0.0271 | 0.0271 | -0.002 (-6.87%) | 27,287,400 |
5 Apr 2018 | USD | 0.0294 | 0.0297 | 0.0267 | 0.0291 | 0.0291 | -0.001 (-2.35%) | 51,957,700 |
4 Apr 2018 | USD | 0.0254 | 0.0321 | 0.0245 | 0.0298 | 0.0298 | +0.004 (+16.86%) | 148,753,000 |
3 Apr 2018 | USD | 0.0231 | 0.0264 | 0.0227 | 0.0255 | 0.0255 | +0.002 (+10.39%) | 40,034,600 |
2 Apr 2018 | USD | 0.0219 | 0.0236 | 0.0216 | 0.0231 | 0.0231 | +0.001 (+5.96%) | 20,308,800 |
1 Apr 2018 | USD | 0.0241 | 0.0247 | 0.0197 | 0.0218 | 0.0218 | -0.002 (-9.54%) | 28,005,200 |
31 Mar 2018 | USD | 0.0255 | 0.0262 | 0.0241 | 0.0241 | 0.0241 | -0.001 (-5.49%) | 22,195,700 |
30 Mar 2018 | USD | 0.0245 | 0.0264 | 0.0229 | 0.0255 | 0.0255 | +0.001 (+3.66%) | 44,302,100 |
29 Mar 2018 | USD | 0.0272 | 0.028 | 0.0237 | 0.0246 | 0.0246 | -0.002 (-8.89%) | 63,549,700 |
28 Mar 2018 | USD | 0.0236 | 0.0271 | 0.0236 | 0.027 | 0.027 | +0.003 (+14.41%) | 43,696,400 |
27 Mar 2018 | USD | 0.0255 | 0.0258 | 0.0228 | 0.0236 | 0.0236 | -0.002 (-7.81%) | 30,811,400 |
26 Mar 2018 | USD | 0.0277 | 0.0282 | 0.0231 | 0.0256 | 0.0256 | -0.002 (-7.91%) | 51,214,800 |
25 Mar 2018 | USD | 0.0245 | 0.0304 | 0.0242 | 0.0278 | 0.0278 | +0.003 (+11.20%) | 80,225,100 |
24 Mar 2018 | USD | 0.0252 | 0.0287 | 0.0243 | 0.025 | 0.025 | +0 (+1.21%) | 91,238,100 |
23 Mar 2018 | USD | 0.0212 | 0.0266 | 0.0187 | 0.0247 | 0.0247 | +0.004 (+16.51%) | 73,878,300 |
22 Mar 2018 | USD | 0.0209 | 0.0231 | 0.0198 | 0.0212 | 0.0212 | +0 (+1.44%) | 45,731,200 |
21 Mar 2018 | USD | 0.0188 | 0.0214 | 0.0184 | 0.0209 | 0.0209 | +0.002 (+11.76%) | 33,151,200 |
20 Mar 2018 | USD | 0.0187 | 0.0192 | 0.0172 | 0.0187 | 0.0187 | +0 (+1.63%) | 17,707,700 |
19 Mar 2018 | USD | 0.0167 | 0.0185 | 0.0163 | 0.0184 | 0.0184 | +0.002 (+10.18%) | 18,540,900 |
18 Mar 2018 | USD | 0.0168 | 0.0168 | 0.0137 | 0.0167 | 0.0167 | -0 (-0.60%) | 19,719,200 |
17 Mar 2018 | USD | 0.0184 | 0.0188 | 0.0167 | 0.0168 | 0.0168 | -0.002 (-8.70%) | 10,301,700 |
16 Mar 2018 | USD | 0.018 | 0.0194 | 0.017 | 0.0184 | 0.0184 | +0 (+2.22%) | 17,981,400 |
15 Mar 2018 | USD | 0.0187 | 0.0189 | 0.0165 | 0.018 | 0.018 | -0.001 (-3.74%) | 19,139,200 |
14 Mar 2018 | USD | 0.0206 | 0.0221 | 0.0179 | 0.0187 | 0.0187 | -0.002 (-9.66%) | 29,941,900 |
13 Mar 2018 | USD | 0.0194 | 0.0212 | 0.0189 | 0.0207 | 0.0207 | +0.001 (+6.15%) | 25,337,000 |
12 Mar 2018 | USD | 0.0216 | 0.0231 | 0.0183 | 0.0195 | 0.0195 | -0.002 (-9.72%) | 34,555,500 |
11 Mar 2018 | USD | 0.0177 | 0.0226 | 0.0168 | 0.0216 | 0.0216 | +0.004 (+22.03%) | 35,502,900 |
10 Mar 2018 | USD | 0.0192 | 0.0197 | 0.0175 | 0.0177 | 0.0177 | -0.002 (-7.81%) | 21,337,100 |
9 Mar 2018 | USD | 0.0197 | 0.02 | 0.0162 | 0.0192 | 0.0192 | -0.001 (-3.03%) | 40,552,600 |
8 Mar 2018 | USD | 0.0241 | 0.025 | 0.0192 | 0.0198 | 0.0198 | -0.004 (-18.18%) | 48,801,300 |