Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.0765 | 0.0772 | 0.067 | 0.071 | 0.071 | +0.002 (+2.90%) | 2,954,347 |
11 May 2018 | USD | 0.071 | 0.075 | 0.0654 | 0.069 | 0.069 | -0.002 (-2.82%) | 2,718,104 |
10 May 2018 | USD | 0.075 | 0.081 | 0.0692 | 0.071 | 0.071 | -0.01 (-12.35%) | 12,431,739 |
9 May 2018 | USD | 0.058 | 0.0817 | 0.05 | 0.081 | 0.081 | +0.024 (+42.11%) | 22,023,268 |
8 May 2018 | USD | 0.051 | 0.0589 | 0.047 | 0.057 | 0.057 | +0.007 (+14%) | 8,539,733 |
7 May 2018 | USD | 0.0555 | 0.059 | 0.05 | 0.05 | 0.05 | -0.004 (-7.41%) | 2,053,650 |
4 May 2018 | USD | 0.0515 | 0.058 | 0.0515 | 0.054 | 0.054 | +0.002 (+3.85%) | 2,641,711 |
3 May 2018 | USD | 0.0535 | 0.0549 | 0.045 | 0.052 | 0.052 | +0 (+0.19%) | 2,531,906 |
2 May 2018 | USD | 0.0499 | 0.0595 | 0.0499 | 0.0519 | 0.0519 | +0.002 (+4.01%) | 7,187,713 |
1 May 2018 | USD | 0.052 | 0.054 | 0.046 | 0.0499 | 0.0499 | -0.004 (-6.73%) | 4,612,917 |
30 Apr 2018 | USD | 0.039 | 0.054 | 0.0379 | 0.0535 | 0.0535 | +0.017 (+44.59%) | 13,345,708 |
27 Apr 2018 | USD | 0.0378 | 0.038 | 0.035 | 0.037 | 0.037 | -0.001 (-2.37%) | 717,588 |
26 Apr 2018 | USD | 0.038 | 0.038 | 0.0345 | 0.0379 | 0.0379 | +0.001 (+2.43%) | 839,721 |
25 Apr 2018 | USD | 0.0335 | 0.037 | 0.0335 | 0.037 | 0.037 | +0.001 (+2.49%) | 810,409 |
24 Apr 2018 | USD | 0.037 | 0.0376 | 0.0345 | 0.0361 | 0.0361 | -0.002 (-4.24%) | 433,639 |
23 Apr 2018 | USD | 0.038 | 0.038 | 0.0326 | 0.0377 | 0.0377 | +0.003 (+7.71%) | 1,048,616 |
20 Apr 2018 | USD | 0.0348 | 0.038 | 0.034 | 0.035 | 0.035 | -0.002 (-4.63%) | 1,251,945 |
19 Apr 2018 | USD | 0.038 | 0.038 | 0.035 | 0.0367 | 0.0367 | -0.001 (-3.42%) | 580,996 |
18 Apr 2018 | USD | 0.0365 | 0.038 | 0.034 | 0.038 | 0.038 | +0.002 (+4.11%) | 1,229,768 |
17 Apr 2018 | USD | 0.0385 | 0.039 | 0.034 | 0.0365 | 0.0365 | -0.002 (-3.95%) | 1,777,999 |
16 Apr 2018 | USD | 0.0338 | 0.0425 | 0.0315 | 0.038 | 0.038 | +0.002 (+6.44%) | 2,931,275 |
13 Apr 2018 | USD | 0.0319 | 0.036 | 0.0291 | 0.0357 | 0.0357 | +0.003 (+10.53%) | 4,446,959 |
12 Apr 2018 | USD | 0.0352 | 0.038 | 0.03 | 0.0323 | 0.0323 | -0.003 (-7.45%) | 7,745,500 |
11 Apr 2018 | USD | 0.039 | 0.039 | 0.033 | 0.0349 | 0.0349 | -0.003 (-8.16%) | 5,897,987 |
10 Apr 2018 | USD | 0.041 | 0.042 | 0.0343 | 0.038 | 0.038 | -0.002 (-5%) | 1,996,623 |
9 Apr 2018 | USD | 0.0415 | 0.044 | 0.037 | 0.04 | 0.04 | -0 (-0.99%) | 1,711,156 |
6 Apr 2018 | USD | 0.043 | 0.043 | 0.038 | 0.0404 | 0.0404 | -0.001 (-1.46%) | 1,271,225 |
5 Apr 2018 | USD | 0.037 | 0.043 | 0.034 | 0.041 | 0.041 | +0.004 (+11.41%) | 3,053,229 |
4 Apr 2018 | USD | 0.0329 | 0.039 | 0.0329 | 0.0368 | 0.0368 | +0.004 (+11.52%) | 2,370,853 |
3 Apr 2018 | USD | 0.0338 | 0.0352 | 0.0329 | 0.033 | 0.033 | -0.003 (-7.04%) | 2,622,783 |