Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 80,400 |
9 May 2018 | USD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | +0.02 (+5.88%) | 6,200 |
8 May 2018 | USD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 17,700 |
7 May 2018 | USD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 300 |
4 May 2018 | USD | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 0.0 (0.0%) | 36,500 |
3 May 2018 | USD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 6,000 |
2 May 2018 | USD | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | +0.02 (+6.45%) | 35,800 |
1 May 2018 | USD | 0.35 | 0.36 | 0.31 | 0.31 | 0.31 | -0.07 (-18.42%) | 84,200 |
30 Apr 2018 | USD | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | -0.02 (-5%) | 30,700 |
27 Apr 2018 | USD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 3,200 |
26 Apr 2018 | USD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 11,400 |
25 Apr 2018 | USD | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.05 (-11.63%) | 61,800 |
24 Apr 2018 | USD | 0.43 | 0.46 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 73,500 |
23 Apr 2018 | USD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.03 (+7.14%) | 15,700 |
20 Apr 2018 | USD | 0.4 | 0.42 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 23,900 |
19 Apr 2018 | USD | 0.4 | 0.41 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 25,900 |
18 Apr 2018 | USD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 21,300 |
17 Apr 2018 | USD | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -0.03 (-7.50%) | 40,600 |
16 Apr 2018 | USD | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.04 (-9.09%) | 32,400 |
13 Apr 2018 | USD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 6,200 |
12 Apr 2018 | USD | 0.44 | 0.46 | 0.41 | 0.46 | 0.46 | -0.01 (-2.13%) | 18,200 |
11 Apr 2018 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.05 (+11.90%) | 41,500 |
10 Apr 2018 | USD | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | +0.02 (+5%) | 26,900 |
9 Apr 2018 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 50,600 |
6 Apr 2018 | USD | 0.52 | 0.52 | 0.44 | 0.44 | 0.44 | -0.05 (-10.20%) | 173,200 |
5 Apr 2018 | USD | 0.38 | 0.5 | 0.38 | 0.49 | 0.49 | +0.12 (+32.43%) | 72,500 |
4 Apr 2018 | USD | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | +0.01 (+2.78%) | 106,400 |
3 Apr 2018 | USD | 0.34 | 0.38 | 0.34 | 0.36 | 0.36 | +0.03 (+9.09%) | 35,000 |
2 Apr 2018 | USD | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | +0.02 (+6.45%) | 50,500 |
30 Mar 2018 | USD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |