Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2018 | USD | 0.0505 | 0.0637 | 0.0497 | 0.0597 | 0.0597 | +0.009 (+17.52%) | 9,136,410 |
21 Apr 2018 | USD | 0.0515 | 0.0529 | 0.0471 | 0.0508 | 0.0508 | -0.001 (-2.12%) | 6,249,810 |
20 Apr 2018 | USD | 0.048 | 0.0541 | 0.0466 | 0.0519 | 0.0519 | +0.004 (+8.35%) | 6,194,510 |
19 Apr 2018 | USD | 0.0451 | 0.0479 | 0.0444 | 0.0479 | 0.0479 | +0.003 (+6.21%) | 5,594,230 |
18 Apr 2018 | USD | 0.0431 | 0.0452 | 0.0431 | 0.0451 | 0.0451 | +0.002 (+4.64%) | 5,461,490 |
17 Apr 2018 | USD | 0.0445 | 0.0455 | 0.0426 | 0.0431 | 0.0431 | -0.001 (-3.15%) | 5,177,010 |
16 Apr 2018 | USD | 0.0456 | 0.047 | 0.0419 | 0.0445 | 0.0445 | -0.001 (-1.98%) | 6,338,010 |
15 Apr 2018 | USD | 0.0448 | 0.0467 | 0.0434 | 0.0454 | 0.0454 | +0.001 (+1.57%) | 5,726,820 |
14 Apr 2018 | USD | 0.045 | 0.0466 | 0.0427 | 0.0447 | 0.0447 | -0.001 (-2.83%) | 5,627,010 |
13 Apr 2018 | USD | 0.0462 | 0.0515 | 0.0445 | 0.046 | 0.046 | -0 (-0.22%) | 6,838,530 |
12 Apr 2018 | USD | 0.0389 | 0.0462 | 0.0388 | 0.0461 | 0.0461 | +0.007 (+18.51%) | 7,113,530 |
11 Apr 2018 | USD | 0.0358 | 0.0428 | 0.0358 | 0.0389 | 0.0389 | +0.003 (+8.96%) | 6,378,460 |
10 Apr 2018 | USD | 0.0335 | 0.0369 | 0.0335 | 0.0357 | 0.0357 | +0.002 (+6.57%) | 5,509,700 |
9 Apr 2018 | USD | 0.0343 | 0.0353 | 0.0331 | 0.0335 | 0.0335 | -0.001 (-2.33%) | 5,003,310 |
8 Apr 2018 | USD | 0.0339 | 0.0354 | 0.0339 | 0.0343 | 0.0343 | +0 (+0.88%) | 4,613,540 |
7 Apr 2018 | USD | 0.0328 | 0.0358 | 0.0327 | 0.034 | 0.034 | +0.001 (+3.66%) | 4,837,220 |
6 Apr 2018 | USD | 0.0335 | 0.034 | 0.0324 | 0.0328 | 0.0328 | -0.001 (-2.67%) | 4,516,170 |
5 Apr 2018 | USD | 0.0336 | 0.0352 | 0.0329 | 0.0337 | 0.0337 | +0 (+0.30%) | 4,749,290 |
4 Apr 2018 | USD | 0.0366 | 0.0368 | 0.0336 | 0.0336 | 0.0336 | -0.003 (-8.20%) | 4,771,530 |
3 Apr 2018 | USD | 0.0352 | 0.0381 | 0.0347 | 0.0366 | 0.0366 | +0.002 (+4.87%) | 5,430,140 |
2 Apr 2018 | USD | 0.0337 | 0.0367 | 0.0333 | 0.0349 | 0.0349 | +0.001 (+3.56%) | 5,520,540 |
1 Apr 2018 | USD | 0.0335 | 0.035 | 0.0318 | 0.0337 | 0.0337 | +0 (+0.60%) | 4,832,300 |
31 Mar 2018 | USD | 0.0327 | 0.036 | 0.0327 | 0.0335 | 0.0335 | +0.001 (+2.76%) | 4,643,800 |
30 Mar 2018 | USD | 0.0345 | 0.0355 | 0.032 | 0.0326 | 0.0326 | -0.002 (-5.78%) | 4,932,980 |
29 Mar 2018 | USD | 0.0379 | 0.0389 | 0.0345 | 0.0346 | 0.0346 | -0.003 (-8.71%) | 5,166,780 |
28 Mar 2018 | USD | 0.032 | 0.0408 | 0.0313 | 0.0379 | 0.0379 | +0.006 (+18.07%) | 6,251,840 |
27 Mar 2018 | USD | 0.0335 | 0.0339 | 0.0307 | 0.0321 | 0.0321 | -0.002 (-4.46%) | 3,640,750 |
26 Mar 2018 | USD | 0.036 | 0.0378 | 0.0321 | 0.0336 | 0.0336 | -0.002 (-6.67%) | 4,952,580 |
25 Mar 2018 | USD | 0.0368 | 0.0376 | 0.0357 | 0.036 | 0.036 | -0.001 (-3.74%) | 4,911,420 |
24 Mar 2018 | USD | 0.0366 | 0.0408 | 0.0358 | 0.0374 | 0.0374 | +0.001 (+2.75%) | 5,138,510 |