Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | USD | 0.37 | 0.37 | 0.334 | 0.339 | 3.39 | -0.038 (-10.08%) | 1,800 |
11 Apr 2018 | USD | 0.463 | 0.474 | 0.37 | 0.377 | 3.77 | -0.094 (-19.96%) | 11,150 |
10 Apr 2018 | USD | 0.41 | 0.48 | 0.41 | 0.471 | 4.71 | +0.017 (+3.74%) | 9,550 |
9 Apr 2018 | USD | 0.515 | 0.515 | 0.42 | 0.454 | 4.54 | -0.046 (-9.20%) | 4,150 |
6 Apr 2018 | USD | 0.516 | 0.544 | 0.49 | 0.5 | 5 | -0.023 (-4.40%) | 3,670 |
5 Apr 2018 | USD | 0.543 | 0.62 | 0.488 | 0.523 | 5.23 | -0.108 (-17.12%) | 9,310 |
4 Apr 2018 | USD | 0.673 | 0.739 | 0.621 | 0.631 | 6.31 | -0.082 (-11.50%) | 7,180 |
3 Apr 2018 | USD | 0.859 | 0.859 | 0.658 | 0.713 | 7.13 | -0.072 (-9.17%) | 9,930 |
2 Apr 2018 | USD | 0.771 | 0.851 | 0.75 | 0.785 | 7.85 | +0.011 (+1.42%) | 23,570 |
30 Mar 2018 | USD | 0.774 | 0.774 | 0.774 | 0.774 | 7.74 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.724 | 0.918 | 0.724 | 0.774 | 7.74 | +0.104 (+15.52%) | 22,620 |
28 Mar 2018 | USD | 0.583 | 0.77 | 0.583 | 0.67 | 6.7 | +0.101 (+17.75%) | 32,160 |
27 Mar 2018 | USD | 0.586 | 0.586 | 0.562 | 0.569 | 5.69 | -0.018 (-3.07%) | 1,920 |
26 Mar 2018 | USD | 0.587 | 0.587 | 0.587 | 0.587 | 5.87 | +0.007 (+1.21%) | 200 |
23 Mar 2018 | USD | 0.58 | 0.58 | 0.549 | 0.58 | 5.8 | -0.013 (-2.19%) | 800 |
22 Mar 2018 | USD | 0.61 | 0.617 | 0.586 | 0.593 | 5.93 | -0.017 (-2.79%) | 4,020 |
21 Mar 2018 | USD | 0.573 | 0.61 | 0.54 | 0.61 | 6.1 | +0.001 (+0.16%) | 10,770 |
20 Mar 2018 | USD | 0.585 | 0.631 | 0.585 | 0.609 | 6.09 | -0.016 (-2.56%) | 2,570 |
19 Mar 2018 | USD | 0.537 | 0.669 | 0.531 | 0.625 | 6.25 | +0.085 (+15.74%) | 10,990 |
16 Mar 2018 | USD | 0.5 | 0.54 | 0.5 | 0.54 | 5.4 | +0.044 (+8.87%) | 1,480 |
15 Mar 2018 | USD | 0.583 | 0.583 | 0.49 | 0.496 | 4.96 | -0.108 (-17.88%) | 4,320 |
14 Mar 2018 | USD | 0.49 | 0.653 | 0.49 | 0.604 | 6.04 | +0.035 (+6.15%) | 3,780 |
13 Mar 2018 | USD | 0.402 | 0.583 | 0.402 | 0.569 | 5.69 | +0.161 (+39.46%) | 2,620 |
12 Mar 2018 | USD | 0.232 | 0.464 | 0.232 | 0.408 | 4.08 | +0.184 (+82.14%) | 1,910 |
9 Mar 2018 | USD | 0.238 | 0.238 | 0.224 | 0.224 | 2.24 | -0.023 (-9.31%) | 1,300 |
8 Mar 2018 | USD | 0.247 | 0.247 | 0.247 | 0.247 | 2.47 | 0.0 (0.0%) | 0 |
7 Mar 2018 | USD | 0.247 | 0.247 | 0.247 | 0.247 | 2.47 | 0.0 (0.0%) | 0 |
6 Mar 2018 | USD | 0.243 | 0.247 | 0.243 | 0.247 | 2.47 | +0.005 (+2.07%) | 1,900 |
5 Mar 2018 | USD | 0.23 | 0.242 | 0.21 | 0.242 | 2.42 | +0.006 (+2.54%) | 1,100 |
2 Mar 2018 | USD | 0.236 | 0.236 | 0.236 | 0.236 | 2.36 | -0.012 (-4.84%) | 100 |