Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.125 | 0.1415 | 0.1204 | 0.138 | 3.45 | +0.012 (+9.52%) | 163,300 |
20 Jun 2018 | USD | 0.149 | 0.157 | 0.125 | 0.126 | 3.15 | -0.004 (-3.08%) | 24,500 |
19 Jun 2018 | USD | 0.149 | 0.149 | 0.13 | 0.13 | 3.25 | -0.015 (-10.47%) | 154,300 |
18 Jun 2018 | USD | 0.1401 | 0.1452 | 0.1401 | 0.1452 | 3.63 | -0.012 (-7.52%) | 20,800 |
15 Jun 2018 | USD | 0.1462 | 0.157 | 0.1407 | 0.157 | 3.925 | +0.001 (+0.45%) | 42,250 |
14 Jun 2018 | USD | 0.15 | 0.1563 | 0.1411 | 0.1563 | 3.9075 | -0 (-0.19%) | 10,545 |
13 Jun 2018 | USD | 0.157 | 0.157 | 0.15 | 0.1566 | 3.915 | +0.007 (+4.40%) | 4,700 |
12 Jun 2018 | USD | 0.15 | 0.157 | 0.149 | 0.15 | 3.75 | -0.002 (-1.38%) | 21,500 |
11 Jun 2018 | USD | 0.1541 | 0.1541 | 0.1521 | 0.1521 | 3.8025 | -0.009 (-5.53%) | 6,500 |
8 Jun 2018 | USD | 0.161 | 0.161 | 0.161 | 0.161 | 4.025 | -0.003 (-1.65%) | 279 |
7 Jun 2018 | USD | 0.156 | 0.1637 | 0.15 | 0.1637 | 4.0925 | +0.005 (+3.41%) | 14,297 |
6 Jun 2018 | USD | 0.155 | 0.1583 | 0.15 | 0.1583 | 3.9575 | +0.005 (+3.19%) | 25,000 |
5 Jun 2018 | USD | 0.1549 | 0.1549 | 0.1487 | 0.1534 | 3.835 | +0.005 (+3.65%) | 11,300 |
4 Jun 2018 | USD | 0.1798 | 0.1799 | 0.1432 | 0.148 | 3.7 | -0.024 (-13.70%) | 130,610 |
1 Jun 2018 | USD | 0.1524 | 0.1716 | 0.1472 | 0.1715 | 4.2875 | +0.009 (+5.34%) | 43,500 |
31 May 2018 | USD | 0.1749 | 0.1749 | 0.1561 | 0.1628 | 4.07 | -0.012 (-6.97%) | 79,400 |
30 May 2018 | USD | 0.182 | 0.183 | 0.17 | 0.175 | 4.375 | -0.004 (-1.96%) | 173,496 |
29 May 2018 | USD | 0.1747 | 0.195 | 0.1563 | 0.1785 | 4.4625 | -0.012 (-6.10%) | 24,839 |
28 May 2018 | USD | 0.1901 | 0.1901 | 0.1901 | 0.1901 | 4.7525 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.218 | 0.218 | 0.1901 | 0.1901 | 4.7525 | -0.032 (-14.48%) | 64,400 |
24 May 2018 | USD | 0.2175 | 0.223 | 0.215 | 0.2223 | 5.5575 | -0.004 (-1.64%) | 271,288 |
23 May 2018 | USD | 0.1915 | 0.226 | 0.1915 | 0.226 | 5.65 | +0.009 (+4.20%) | 35,500 |
22 May 2018 | USD | 0.1999 | 0.2169 | 0.1999 | 0.2169 | 5.4225 | +0.012 (+5.80%) | 3,750 |
21 May 2018 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 5.125 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.205 | 0.205 | 0.205 | 0.205 | 5.125 | -0.008 (-3.62%) | 1,500 |
17 May 2018 | USD | 0.2054 | 0.2129 | 0.2054 | 0.2127 | 5.3175 | +0.023 (+11.95%) | 9,500 |
16 May 2018 | USD | 0.22 | 0.22 | 0.19 | 0.19 | 4.75 | -0.029 (-13.36%) | 56,280 |
15 May 2018 | USD | 0.222 | 0.222 | 0.212 | 0.2193 | 5.4825 | +0.002 (+1.06%) | 43,500 |
14 May 2018 | USD | 0.205 | 0.2204 | 0.205 | 0.217 | 5.425 | +0.019 (+9.60%) | 26,200 |
11 May 2018 | USD | 0.198 | 0.211 | 0.198 | 0.198 | 4.95 | 0.0 (0.0%) | 22,198 |