Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | USD | 0.4595 | 0.46 | 0.42 | 0.42 | 0.42 | -0.059 (-12.41%) | 18,900 |
24 Apr 2018 | USD | 0.39 | 0.48 | 0.39 | 0.4795 | 0.4795 | +0.089 (+22.95%) | 9,814 |
23 Apr 2018 | USD | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | -0.01 (-2.50%) | 199,779 |
20 Apr 2018 | USD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | -0.01 (-2.44%) | 35,100 |
19 Apr 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
18 Apr 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 10,000 |
17 Apr 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
16 Apr 2018 | USD | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 0.0 (0.0%) | 115,860 |
13 Apr 2018 | USD | 0.29 | 0.41 | 0.29 | 0.41 | 0.41 | -0.03 (-6.82%) | 500 |
12 Apr 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.44 | 0.44 | 0.355 | 0.44 | 0.44 | +0.03 (+7.34%) | 1,800 |
10 Apr 2018 | USD | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | +0.07 (+20.52%) | 100 |
9 Apr 2018 | USD | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | +0.01 (+3.06%) | 300 |
6 Apr 2018 | USD | 0.3101 | 0.35 | 0.29 | 0.33 | 0.33 | -0.08 (-19.51%) | 220,056 |
5 Apr 2018 | USD | 0.35 | 0.41 | 0.31 | 0.41 | 0.41 | +0.05 (+13.89%) | 121,940 |
4 Apr 2018 | USD | 0.38 | 0.38 | 0.3499 | 0.36 | 0.36 | -0.05 (-12.20%) | 54,560 |
3 Apr 2018 | USD | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 0.0 (0.0%) | 56,600 |
2 Apr 2018 | USD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 5,200 |
30 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.38 | 0.38 | 0.33 | 0.38 | 0.38 | +0.05 (+15.15%) | 300 |
28 Mar 2018 | USD | 0.27 | 0.38 | 0.25 | 0.33 | 0.33 | -0.05 (-13.16%) | 13,853 |
27 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
26 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Mar 2018 | USD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 100 |
22 Mar 2018 | USD | 0.369 | 0.38 | 0.369 | 0.38 | 0.38 | -0.02 (-5%) | 600 |
21 Mar 2018 | USD | 0.3 | 0.41 | 0.255 | 0.4 | 0.4 | -0.04 (-9.09%) | 51,000 |
20 Mar 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 Mar 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
16 Mar 2018 | USD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.02 (+4.76%) | 100 |
15 Mar 2018 | USD | 0.3 | 0.42 | 0.3 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,000 |