Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | USD | 0.24 | 0.24 | 0.17 | 0.2 | 0.6 | -0.025 (-11.11%) | 1,397,074 |
18 Jun 2018 | USD | 0.22 | 0.239 | 0.2101 | 0.225 | 0.675 | +0.005 (+2.27%) | 561,659 |
15 Jun 2018 | USD | 0.254 | 0.254 | 0.21 | 0.22 | 0.66 | -0.02 (-8.33%) | 557,741 |
14 Jun 2018 | USD | 0.2225 | 0.25 | 0.2225 | 0.24 | 0.72 | +0.018 (+7.87%) | 597,657 |
13 Jun 2018 | USD | 0.247 | 0.25 | 0.22 | 0.2225 | 0.6675 | -0.015 (-6.32%) | 609,353 |
12 Jun 2018 | USD | 0.265 | 0.265 | 0.23 | 0.2375 | 0.7125 | 0.0 (0.0%) | 681,087 |
11 Jun 2018 | USD | 0.28 | 0.28 | 0.225 | 0.2375 | 0.7125 | +0.007 (+3.26%) | 1,094,596 |
8 Jun 2018 | USD | 0.265 | 0.28 | 0.21 | 0.23 | 0.69 | -0.02 (-8%) | 1,897,272 |
7 Jun 2018 | USD | 0.267 | 0.267 | 0.23 | 0.25 | 0.75 | +0.015 (+6.38%) | 1,262,460 |
6 Jun 2018 | USD | 0.2325 | 0.24 | 0.225 | 0.235 | 0.705 | +0.01 (+4.44%) | 930,650 |
5 Jun 2018 | USD | 0.239 | 0.239 | 0.225 | 0.225 | 0.675 | -0.003 (-1.32%) | 477,842 |
4 Jun 2018 | USD | 0.227 | 0.24 | 0.225 | 0.228 | 0.684 | -0.005 (-2.15%) | 624,107 |
1 Jun 2018 | USD | 0.239 | 0.24 | 0.225 | 0.233 | 0.699 | +0.012 (+5.43%) | 488,899 |
31 May 2018 | USD | 0.239 | 0.239 | 0.22 | 0.221 | 0.663 | -0.009 (-3.91%) | 413,654 |
30 May 2018 | USD | 0.22 | 0.2325 | 0.22 | 0.23 | 0.69 | +0.01 (+4.55%) | 560,708 |
29 May 2018 | USD | 0.231 | 0.256 | 0.22 | 0.22 | 0.66 | -0.01 (-4.35%) | 343,629 |
28 May 2018 | USD | 0.23 | 0.23 | 0.23 | 0.23 | 0.69 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.239 | 0.245 | 0.225 | 0.23 | 0.69 | 0.0 (0.0%) | 362,302 |
24 May 2018 | USD | 0.234 | 0.24 | 0.225 | 0.23 | 0.69 | -0.005 (-2.13%) | 495,085 |
23 May 2018 | USD | 0.265 | 0.265 | 0.23 | 0.235 | 0.705 | -0.025 (-9.62%) | 1,110,538 |
22 May 2018 | USD | 0.2895 | 0.3 | 0.26 | 0.26 | 0.78 | -0.015 (-5.45%) | 1,260,964 |
21 May 2018 | USD | 0.28 | 0.281 | 0.26 | 0.275 | 0.825 | +0.015 (+5.77%) | 631,670 |
18 May 2018 | USD | 0.285 | 0.285 | 0.2197 | 0.26 | 0.78 | +0.01 (+4%) | 1,045,773 |
17 May 2018 | USD | 0.22 | 0.3097 | 0.22 | 0.25 | 0.75 | +0.04 (+19.05%) | 2,018,052 |
16 May 2018 | USD | 0.21 | 0.22 | 0.1649 | 0.21 | 0.63 | +0.02 (+10.53%) | 1,729,662 |
15 May 2018 | USD | 0.29 | 0.29 | 0.161 | 0.19 | 0.57 | -0.095 (-33.33%) | 1,463,240 |
14 May 2018 | USD | 0.3591 | 0.3591 | 0.26 | 0.285 | 0.855 | +0.015 (+5.56%) | 813,339 |
11 May 2018 | USD | 0.42 | 0.6317 | 0.235 | 0.27 | 0.81 | -0.13 (-32.50%) | 1,436,710 |
10 May 2018 | USD | 0.4975 | 0.6284 | 0.38 | 0.4 | 1.2 | -0.08 (-16.67%) | 547,861 |
9 May 2018 | USD | 0.535 | 0.6328 | 0.4 | 0.48 | 1.44 | -0.027 (-5.31%) | 624,612 |