Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 0.46 | 0.46 | 0.425 | 0.425 | 4.25 | -0.055 (-11.46%) | 24,335 |
2 May 2018 | USD | 0.5 | 0.5 | 0.48 | 0.48 | 4.8 | +0.01 (+2.13%) | 3,038 |
1 May 2018 | USD | 0.45 | 0.47 | 0.45 | 0.47 | 4.7 | -0.01 (-2.08%) | 3,500 |
30 Apr 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 4.8 | +0.04 (+9.09%) | 2,848 |
27 Apr 2018 | USD | 0.445 | 0.445 | 0.43 | 0.44 | 4.4 | -0.03 (-6.38%) | 8,000 |
26 Apr 2018 | USD | 0.47 | 0.47 | 0.46 | 0.47 | 4.7 | -0.01 (-2.08%) | 10,100 |
25 Apr 2018 | USD | 0.53 | 0.54 | 0.48 | 0.48 | 4.8 | -0.07 (-12.73%) | 5,400 |
24 Apr 2018 | USD | 0.67 | 0.67 | 0.55 | 0.55 | 5.5 | -0.12 (-17.91%) | 60,180 |
23 Apr 2018 | USD | 0.67 | 0.67 | 0.67 | 0.67 | 6.7 | -0.01 (-1.47%) | 2,500 |
20 Apr 2018 | USD | 0.68 | 0.69 | 0.68 | 0.68 | 6.8 | +0.02 (+3.03%) | 12,566 |
19 Apr 2018 | USD | 0.66 | 0.66 | 0.66 | 0.66 | 6.6 | 0.0 (0.0%) | 3,000 |
18 Apr 2018 | USD | 0.67 | 0.67 | 0.66 | 0.66 | 6.6 | 0.0 (0.0%) | 7,100 |
17 Apr 2018 | USD | 0.73 | 0.73 | 0.65 | 0.66 | 6.6 | -0.09 (-12%) | 33,100 |
16 Apr 2018 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 7.5 | -0.03 (-3.85%) | 1,225 |
13 Apr 2018 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 7.8 | -0.02 (-2.50%) | 6,500 |
12 Apr 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 8 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.71 | 0.8 | 0.71 | 0.8 | 8 | +0.05 (+6.67%) | 8,760 |
6 Apr 2018 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 7.5 | 0.0 (0.0%) | 0 |
5 Apr 2018 | USD | 0.72 | 0.75 | 0.72 | 0.75 | 7.5 | +0.05 (+7.14%) | 4,220 |
4 Apr 2018 | USD | 0.68 | 0.7 | 0.68 | 0.7 | 7 | +0.01 (+1.45%) | 3,388 |
3 Apr 2018 | USD | 0.73 | 0.73 | 0.69 | 0.69 | 6.9 | -0.05 (-6.76%) | 7,160 |
2 Apr 2018 | USD | 0.74 | 0.74 | 0.73 | 0.74 | 7.4 | +0.02 (+2.78%) | 8,500 |
30 Mar 2018 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.72 | 0.73 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 6,600 |
28 Mar 2018 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | -0.01 (-1.37%) | 4,350 |
27 Mar 2018 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 7.3 | -0.02 (-2.67%) | 12,751 |
26 Mar 2018 | USD | 0.76 | 0.76 | 0.75 | 0.75 | 7.5 | -0.01 (-1.32%) | 4,000 |
23 Mar 2018 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 7.6 | -0.07 (-8.43%) | 24,350 |