Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.0668 | 0.0674 | 0.056 | 0.0579 | 0.0579 | -0.009 (-12.93%) | 1,355,300 |
20 Jun 2018 | USD | 0.0669 | 0.0703 | 0.066 | 0.0665 | 0.0665 | -0 (-0.45%) | 1,274,150 |
19 Jun 2018 | USD | 0.0673 | 0.07 | 0.0643 | 0.0668 | 0.0668 | -0 (-0.60%) | 1,803,420 |
18 Jun 2018 | USD | 0.0604 | 0.0673 | 0.0592 | 0.0672 | 0.0672 | +0.007 (+11.07%) | 1,172,880 |
17 Jun 2018 | USD | 0.0614 | 0.0622 | 0.0591 | 0.0605 | 0.0605 | -0.001 (-1.14%) | 946,981 |
16 Jun 2018 | USD | 0.0546 | 0.062 | 0.0539 | 0.0612 | 0.0612 | +0.006 (+11.88%) | 1,007,930 |
15 Jun 2018 | USD | 0.0573 | 0.0615 | 0.0546 | 0.0547 | 0.0547 | -0.002 (-4.20%) | 1,263,010 |
14 Jun 2018 | USD | 0.0513 | 0.0608 | 0.0513 | 0.0571 | 0.0571 | +0.006 (+11.09%) | 1,657,440 |
13 Jun 2018 | USD | 0.0508 | 0.0546 | 0.0485 | 0.0514 | 0.0514 | +0 (+0.78%) | 1,664,120 |
12 Jun 2018 | USD | 0.055 | 0.056 | 0.0492 | 0.051 | 0.051 | -0.004 (-7.10%) | 1,404,970 |
11 Jun 2018 | USD | 0.0535 | 0.0556 | 0.0511 | 0.0549 | 0.0549 | +0.002 (+3.58%) | 1,084,670 |
10 Jun 2018 | USD | 0.069 | 0.069 | 0.0506 | 0.053 | 0.053 | -0.016 (-23.63%) | 1,887,950 |
9 Jun 2018 | USD | 0.071 | 0.0713 | 0.0688 | 0.0694 | 0.0694 | -0.002 (-2.66%) | 1,002,000 |
8 Jun 2018 | USD | 0.0724 | 0.0731 | 0.0688 | 0.0713 | 0.0713 | -0.001 (-1.52%) | 1,672,370 |
7 Jun 2018 | USD | 0.075 | 0.0771 | 0.0683 | 0.0724 | 0.0724 | -0.002 (-3.08%) | 2,258,120 |
6 Jun 2018 | USD | 0.0829 | 0.0838 | 0.0731 | 0.0747 | 0.0747 | -0.008 (-10.00%) | 3,004,510 |
5 Jun 2018 | USD | 0.0841 | 0.0849 | 0.0806 | 0.083 | 0.083 | -0.002 (-1.78%) | 1,625,550 |
4 Jun 2018 | USD | 0.0937 | 0.095 | 0.0832 | 0.0845 | 0.0845 | -0.01 (-10.86%) | 1,947,640 |
3 Jun 2018 | USD | 0.0933 | 0.0973 | 0.0903 | 0.0948 | 0.0948 | +0.002 (+1.61%) | 4,535,040 |
2 Jun 2018 | USD | 0.0926 | 0.0981 | 0.0894 | 0.0933 | 0.0933 | +0 (+0.32%) | 3,792,420 |
1 Jun 2018 | USD | 0.0874 | 0.0951 | 0.0863 | 0.093 | 0.093 | +0.005 (+6.29%) | 3,130,910 |
31 May 2018 | USD | 0.086 | 0.0903 | 0.0854 | 0.0875 | 0.0875 | +0.002 (+2.22%) | 3,109,630 |
30 May 2018 | USD | 0.0837 | 0.0885 | 0.0827 | 0.0856 | 0.0856 | +0.002 (+2.15%) | 3,581,280 |
29 May 2018 | USD | 0.0851 | 0.0864 | 0.0787 | 0.0838 | 0.0838 | -0.002 (-2.22%) | 3,480,790 |
28 May 2018 | USD | 0.081 | 0.0908 | 0.0783 | 0.0857 | 0.0857 | +0.004 (+5.54%) | 4,668,870 |
27 May 2018 | USD | 0.0776 | 0.0827 | 0.0756 | 0.0812 | 0.0812 | +0.004 (+4.50%) | 2,066,020 |
26 May 2018 | USD | 0.0781 | 0.0811 | 0.0763 | 0.0777 | 0.0777 | -0.001 (-0.64%) | 1,493,040 |
25 May 2018 | USD | 0.0825 | 0.0826 | 0.077 | 0.0782 | 0.0782 | -0.004 (-4.87%) | 965,967 |
24 May 2018 | USD | 0.0735 | 0.0843 | 0.0732 | 0.0822 | 0.0822 | +0.009 (+12.14%) | 1,557,510 |
23 May 2018 | USD | 0.0899 | 0.0902 | 0.0724 | 0.0733 | 0.0733 | -0.017 (-18.83%) | 1,489,720 |