Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | USD | 0.13 | 0.14 | 0.1203 | 0.13 | 0.13 | -0 (-0.08%) | 87,069 |
22 May 2018 | USD | 0.1301 | 0.1301 | 0.1301 | 0.1301 | 0.1301 | -0.008 (-5.72%) | 6,152 |
21 May 2018 | USD | 0.1299 | 0.14 | 0.1299 | 0.138 | 0.138 | +0.015 (+12.47%) | 42,000 |
18 May 2018 | USD | 0.125 | 0.1279 | 0.1227 | 0.1227 | 0.1227 | -0.002 (-1.84%) | 31,500 |
17 May 2018 | USD | 0.125 | 0.14 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 57,700 |
16 May 2018 | USD | 0.1101 | 0.12 | 0.1101 | 0.12 | 0.12 | +0.01 (+9.09%) | 296,600 |
15 May 2018 | USD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 0 |
14 May 2018 | USD | 0.109 | 0.1176 | 0.105 | 0.105 | 0.105 | +0.005 (+5%) | 113,400 |
11 May 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.009 (-8.26%) | 34,300 |
10 May 2018 | USD | 0.109 | 0.109 | 0.1089 | 0.109 | 0.109 | 0.0 (0.0%) | 8,500 |
9 May 2018 | USD | 0.1001 | 0.109 | 0.1 | 0.109 | 0.109 | +0.009 (+9.00%) | 76,700 |
8 May 2018 | USD | 0.1025 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 137,941 |
7 May 2018 | USD | 0.098 | 0.105 | 0.095 | 0.1 | 0.1 | +0.008 (+9.05%) | 213,369 |
4 May 2018 | USD | 0.0917 | 0.0917 | 0.0917 | 0.0917 | 0.0917 | -0.008 (-8.30%) | 1,000 |
3 May 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.002 (+2.04%) | 0 |
2 May 2018 | USD | 0.09 | 0.098 | 0.09 | 0.098 | 0.098 | -0.002 (-2%) | 14,800 |
1 May 2018 | USD | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | +0.002 (+2.04%) | 0 |
30 Apr 2018 | USD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | -0.001 (-1.01%) | 9,000 |
27 Apr 2018 | USD | 0.099 | 0.099 | 0.099 | 0.099 | 0.099 | +0.014 (+16.47%) | 300 |
26 Apr 2018 | USD | 0.0865 | 0.0865 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 17,000 |
25 Apr 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.005 (+5.88%) | 0 |
24 Apr 2018 | USD | 0.092 | 0.1 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 335,135 |
23 Apr 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.002 (-2.17%) | 0 |
20 Apr 2018 | USD | 0.092 | 0.092 | 0.0875 | 0.092 | 0.092 | +0.004 (+5.14%) | 26,028 |
19 Apr 2018 | USD | 0.0897 | 0.0897 | 0.0875 | 0.0875 | 0.0875 | 0.0 (0.0%) | 37,155 |
18 Apr 2018 | USD | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | -0.003 (-2.78%) | 100,000 |
17 Apr 2018 | USD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.002 (+1.69%) | 0 |
16 Apr 2018 | USD | 0.084 | 0.0885 | 0.083 | 0.0885 | 0.0885 | +0.001 (+0.57%) | 69,000 |
13 Apr 2018 | USD | 0.086 | 0.088 | 0.084 | 0.088 | 0.088 | +0.003 (+3.53%) | 65,000 |
12 Apr 2018 | USD | 0.098 | 0.098 | 0.084 | 0.085 | 0.085 | -0.013 (-12.82%) | 211,300 |