Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | USD | 0.207 | 0.23 | 0.148 | 0.153 | 1.53 | -0.159 (-50.96%) | 28,230 |
23 May 2018 | USD | 0.312 | 0.312 | 0.312 | 0.312 | 3.12 | -0.023 (-6.87%) | 50 |
22 May 2018 | USD | 0.335 | 0.335 | 0.335 | 0.335 | 3.35 | +0.006 (+1.82%) | 500 |
21 May 2018 | USD | 0.329 | 0.329 | 0.329 | 0.329 | 3.29 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.328 | 0.329 | 0.328 | 0.329 | 3.29 | +0.025 (+8.22%) | 2,000 |
17 May 2018 | USD | 0.299 | 0.304 | 0.28 | 0.304 | 3.04 | +0.023 (+8.19%) | 2,650 |
16 May 2018 | USD | 0.336 | 0.342 | 0.276 | 0.281 | 2.81 | -0.067 (-19.25%) | 5,790 |
15 May 2018 | USD | 0.38 | 0.387 | 0.338 | 0.348 | 3.48 | -0.041 (-10.54%) | 6,030 |
14 May 2018 | USD | 0.355 | 0.389 | 0.355 | 0.389 | 3.89 | -0.005 (-1.27%) | 160 |
11 May 2018 | USD | 0.394 | 0.396 | 0.38 | 0.394 | 3.94 | -0.001 (-0.25%) | 5,470 |
10 May 2018 | USD | 0.409 | 0.417 | 0.381 | 0.395 | 3.95 | +0.004 (+1.02%) | 1,010 |
9 May 2018 | USD | 0.391 | 0.391 | 0.384 | 0.391 | 3.91 | -0.023 (-5.56%) | 440 |
8 May 2018 | USD | 0.396 | 0.414 | 0.391 | 0.414 | 4.14 | -0.01 (-2.36%) | 1,850 |
7 May 2018 | USD | 0.423 | 0.425 | 0.4 | 0.424 | 4.24 | -0.017 (-3.85%) | 1,770 |
4 May 2018 | USD | 0.445 | 0.447 | 0.441 | 0.441 | 4.41 | +0.011 (+2.56%) | 620 |
3 May 2018 | USD | 0.453 | 0.453 | 0.43 | 0.43 | 4.3 | +0.001 (+0.23%) | 1,270 |
2 May 2018 | USD | 0.459 | 0.465 | 0.429 | 0.429 | 4.29 | +0.019 (+4.63%) | 980 |
1 May 2018 | USD | 0.424 | 0.441 | 0.41 | 0.41 | 4.1 | -0.005 (-1.20%) | 660 |
30 Apr 2018 | USD | 0.43 | 0.43 | 0.415 | 0.415 | 4.15 | -0.015 (-3.49%) | 1,850 |
27 Apr 2018 | USD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | +0.042 (+10.82%) | 500 |
26 Apr 2018 | USD | 0.383 | 0.39 | 0.37 | 0.388 | 3.88 | -0.011 (-2.76%) | 2,690 |
25 Apr 2018 | USD | 0.39 | 0.399 | 0.39 | 0.399 | 3.99 | -0.048 (-10.74%) | 2,280 |
24 Apr 2018 | USD | 0.449 | 0.463 | 0.447 | 0.447 | 4.47 | -0.008 (-1.76%) | 3,300 |
23 Apr 2018 | USD | 0.478 | 0.6 | 0.455 | 0.455 | 4.55 | -0.042 (-8.45%) | 1,530 |
20 Apr 2018 | USD | 0.6 | 0.602 | 0.487 | 0.497 | 4.97 | -0.082 (-14.16%) | 6,240 |
19 Apr 2018 | USD | 0.423 | 0.614 | 0.422 | 0.579 | 5.79 | +0.162 (+38.85%) | 8,270 |
18 Apr 2018 | USD | 0.373 | 0.417 | 0.358 | 0.417 | 4.17 | +0.058 (+16.16%) | 480 |
17 Apr 2018 | USD | 0.34 | 0.364 | 0.335 | 0.359 | 3.59 | +0.012 (+3.46%) | 4,620 |
16 Apr 2018 | USD | 0.389 | 0.389 | 0.34 | 0.347 | 3.47 | -0.04 (-10.34%) | 5,950 |
13 Apr 2018 | USD | 0.363 | 0.39 | 0.363 | 0.387 | 3.87 | +0.048 (+14.16%) | 1,890 |