Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | USD | 0.0296 | 0.0304 | 0.0277 | 0.0289 | 0.0289 | -0.001 (-2.03%) | 2,716,800 |
4 Jul 2018 | USD | 0.029 | 0.031 | 0.028 | 0.0295 | 0.0295 | +0.001 (+1.72%) | 1,430,640 |
3 Jul 2018 | USD | 0.0312 | 0.0341 | 0.0283 | 0.029 | 0.029 | -0.002 (-7.64%) | 3,389,990 |
2 Jul 2018 | USD | 0.0265 | 0.033 | 0.0264 | 0.0314 | 0.0314 | +0.005 (+18.94%) | 6,046,580 |
1 Jul 2018 | USD | 0.0269 | 0.0272 | 0.0254 | 0.0264 | 0.0264 | -0.001 (-1.86%) | 1,515,750 |
30 Jun 2018 | USD | 0.0255 | 0.0282 | 0.025 | 0.0269 | 0.0269 | +0.002 (+5.91%) | 3,501,730 |
29 Jun 2018 | USD | 0.0241 | 0.026 | 0.0231 | 0.0254 | 0.0254 | +0.001 (+4.53%) | 1,810,070 |
28 Jun 2018 | USD | 0.0259 | 0.0269 | 0.0239 | 0.0243 | 0.0243 | -0.002 (-5.81%) | 1,746,800 |
27 Jun 2018 | USD | 0.0257 | 0.0264 | 0.0248 | 0.0258 | 0.0258 | +0 (+0.39%) | 1,530,320 |
26 Jun 2018 | USD | 0.0282 | 0.0292 | 0.0257 | 0.0257 | 0.0257 | -0.003 (-8.87%) | 1,890,570 |
25 Jun 2018 | USD | 0.0263 | 0.0298 | 0.0255 | 0.0282 | 0.0282 | +0.002 (+7.22%) | 3,630,270 |
24 Jun 2018 | USD | 0.0288 | 0.0289 | 0.0238 | 0.0263 | 0.0263 | -0.003 (-8.68%) | 2,997,840 |
23 Jun 2018 | USD | 0.0294 | 0.0307 | 0.0283 | 0.0288 | 0.0288 | -0.001 (-2.04%) | 2,056,720 |
22 Jun 2018 | USD | 0.0354 | 0.036 | 0.0292 | 0.0294 | 0.0294 | -0.006 (-16.71%) | 3,852,350 |
21 Jun 2018 | USD | 0.0365 | 0.0371 | 0.0347 | 0.0353 | 0.0353 | -0.001 (-3.29%) | 6,048,420 |
20 Jun 2018 | USD | 0.0433 | 0.0442 | 0.036 | 0.0365 | 0.0365 | -0.008 (-17.23%) | 16,806,500 |
19 Jun 2018 | USD | 0.0446 | 0.0502 | 0.0417 | 0.0441 | 0.0441 | -0.001 (-2.43%) | 94,579,500 |
18 Jun 2018 | USD | 0.0348 | 0.0478 | 0.0345 | 0.0452 | 0.0452 | +0.011 (+30.64%) | 51,885,500 |
17 Jun 2018 | USD | 0.0337 | 0.0363 | 0.0334 | 0.0346 | 0.0346 | +0.001 (+2.67%) | 14,313,600 |
16 Jun 2018 | USD | 0.0332 | 0.0345 | 0.0328 | 0.0337 | 0.0337 | +0 (+0.90%) | 10,802,000 |
15 Jun 2018 | USD | 0.0367 | 0.037 | 0.0331 | 0.0334 | 0.0334 | -0.003 (-8.99%) | 9,585,540 |
14 Jun 2018 | USD | 0.0354 | 0.0377 | 0.0344 | 0.0367 | 0.0367 | +0.001 (+3.67%) | 9,028,510 |
13 Jun 2018 | USD | 0.0401 | 0.0406 | 0.0337 | 0.0354 | 0.0354 | -0.004 (-10.38%) | 13,986,800 |
12 Jun 2018 | USD | 0.0395 | 0.0446 | 0.0361 | 0.0395 | 0.0395 | +0 (+0.51%) | 27,428,100 |
11 Jun 2018 | USD | 0.033 | 0.04 | 0.0327 | 0.0393 | 0.0393 | +0.006 (+18.73%) | 15,039,600 |
10 Jun 2018 | USD | 0.0397 | 0.0397 | 0.0327 | 0.0331 | 0.0331 | -0.007 (-16.62%) | 5,442,820 |
9 Jun 2018 | USD | 0.0425 | 0.0426 | 0.0396 | 0.0397 | 0.0397 | -0.003 (-6.59%) | 3,014,960 |
8 Jun 2018 | USD | 0.0451 | 0.0452 | 0.0425 | 0.0425 | 0.0425 | -0.003 (-5.76%) | 6,492,000 |
7 Jun 2018 | USD | 0.0471 | 0.048 | 0.045 | 0.0451 | 0.0451 | -0.002 (-4.25%) | 3,672,900 |
6 Jun 2018 | USD | 0.0493 | 0.0501 | 0.0442 | 0.0471 | 0.0471 | -0.003 (-5.23%) | 7,365,360 |