Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2018 | USD | 0.4196 | 0.4196 | 0.344 | 0.344 | 3.44 | -0.027 (-7.28%) | 47,034 |
21 Jun 2018 | USD | 0.3974 | 0.4 | 0.3438 | 0.371 | 3.71 | +0.018 (+5.13%) | 146,139 |
20 Jun 2018 | USD | 0.38 | 0.38 | 0.3328 | 0.3529 | 3.529 | +0.003 (+0.80%) | 38,746 |
19 Jun 2018 | USD | 0.323 | 0.36 | 0.323 | 0.3501 | 3.501 | -0.018 (-4.81%) | 21,016 |
18 Jun 2018 | USD | 0.36 | 0.4196 | 0.35 | 0.3678 | 3.678 | -0.002 (-0.41%) | 47,632 |
15 Jun 2018 | USD | 0.3479 | 0.3693 | 0.34 | 0.3693 | 3.693 | +0.019 (+5.51%) | 21,144 |
14 Jun 2018 | USD | 0.35 | 0.412 | 0.326 | 0.35 | 3.5 | -0.029 (-7.65%) | 70,223 |
13 Jun 2018 | USD | 0.352 | 0.3951 | 0.35 | 0.379 | 3.79 | +0.022 (+6.16%) | 59,142 |
12 Jun 2018 | USD | 0.3999 | 0.4026 | 0.3555 | 0.357 | 3.57 | -0.038 (-9.71%) | 71,928 |
11 Jun 2018 | USD | 0.43 | 0.43 | 0.3792 | 0.3954 | 3.954 | +0.007 (+1.75%) | 82,883 |
8 Jun 2018 | USD | 0.4179 | 0.4257 | 0.3886 | 0.3886 | 3.886 | -0.018 (-4.33%) | 101,101 |
7 Jun 2018 | USD | 0.3701 | 0.4134 | 0.3692 | 0.4062 | 4.062 | +0.026 (+6.87%) | 70,985 |
6 Jun 2018 | USD | 0.3812 | 0.4226 | 0.3759 | 0.3801 | 3.801 | -0.003 (-0.73%) | 153,793 |
5 Jun 2018 | USD | 0.367 | 0.4179 | 0.3635 | 0.3829 | 3.829 | +0.015 (+4.19%) | 77,839 |
4 Jun 2018 | USD | 0.381 | 0.3919 | 0.3634 | 0.3675 | 3.675 | -0.016 (-4.22%) | 66,567 |
1 Jun 2018 | USD | 0.372 | 0.4297 | 0.3501 | 0.3837 | 3.837 | +0.031 (+8.70%) | 201,889 |
31 May 2018 | USD | 0.4741 | 0.5199 | 0.353 | 0.353 | 3.53 | -0.095 (-21.15%) | 554,461 |
30 May 2018 | USD | 0.2775 | 0.47 | 0.27 | 0.4477 | 4.477 | +0.158 (+54.43%) | 311,813 |
29 May 2018 | USD | 0.3091 | 0.33 | 0.2821 | 0.2899 | 2.899 | -0.063 (-17.81%) | 203,839 |
28 May 2018 | USD | 0.3527 | 0.3527 | 0.3527 | 0.3527 | 3.527 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.3915 | 0.3978 | 0.3527 | 0.3527 | 3.527 | -0.025 (-6.72%) | 174,986 |
24 May 2018 | USD | 0.48 | 0.48 | 0.3589 | 0.3781 | 3.781 | -0.1 (-20.90%) | 145,927 |
23 May 2018 | USD | 0.51 | 0.53 | 0.4211 | 0.478 | 4.78 | -0.07 (-12.81%) | 144,436 |
22 May 2018 | USD | 0.6 | 0.6 | 0.48 | 0.5482 | 5.482 | -0.002 (-0.33%) | 354,070 |
21 May 2018 | USD | 0.46 | 0.64 | 0.42 | 0.55 | 5.5 | +0.108 (+24.55%) | 396,418 |
18 May 2018 | USD | 0.2967 | 0.4993 | 0.2967 | 0.4416 | 4.416 | +0.152 (+52.28%) | 869,455 |
17 May 2018 | USD | 0.255 | 0.34 | 0.2304 | 0.29 | 2.9 | +0.079 (+37.44%) | 264,652 |
16 May 2018 | USD | 0.2284 | 0.2373 | 0.2087 | 0.211 | 2.11 | -0.029 (-12.08%) | 232,842 |
15 May 2018 | USD | 0.23 | 0.2592 | 0.2298 | 0.24 | 2.4 | +0.011 (+4.94%) | 68,495 |
14 May 2018 | USD | 0.265 | 0.28 | 0.2287 | 0.2287 | 2.287 | -0.032 (-12.41%) | 64,618 |