Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | USD | 0.1011 | 0.1531 | 0.0987 | 0.1157 | 0.1157 | +0.014 (+14.22%) | 4,006 |
2 Jul 2018 | USD | 0.0989 | 0.1043 | 0.0913 | 0.1013 | 0.1013 | +0.002 (+2.43%) | 589 |
1 Jul 2018 | USD | 0.0542 | 0.0994 | 0.039 | 0.0989 | 0.0989 | +0.045 (+82.81%) | 240 |
30 Jun 2018 | USD | 0.0922 | 0.0941 | 0.0533 | 0.0541 | 0.0541 | -0.038 (-41.26%) | 915 |
29 Jun 2018 | USD | 0.0839 | 0.0934 | 0.0819 | 0.0921 | 0.0921 | +0.008 (+9.77%) | 91 |
28 Jun 2018 | USD | 0.0965 | 0.0968 | 0.0828 | 0.0839 | 0.0839 | -0.013 (-13.06%) | 733 |
27 Jun 2018 | USD | 0.0936 | 0.0998 | 0.0901 | 0.0965 | 0.0965 | +0.003 (+2.88%) | 1,302 |
26 Jun 2018 | USD | 0.1013 | 0.1038 | 0.0857 | 0.0938 | 0.0938 | -0.007 (-7.40%) | 1,060 |
25 Jun 2018 | USD | 0.0959 | 0.1235 | 0.0946 | 0.1013 | 0.1013 | +0.005 (+5.30%) | 1,473 |
24 Jun 2018 | USD | 0.1054 | 0.1057 | 0.0928 | 0.0962 | 0.0962 | -0.009 (-8.82%) | 416 |
23 Jun 2018 | USD | 0.1004 | 0.1068 | 0.0935 | 0.1055 | 0.1055 | +0.005 (+5.08%) | 1,686 |
22 Jun 2018 | USD | 0.1244 | 0.1246 | 0.0982 | 0.1004 | 0.1004 | -0.024 (-19.36%) | 1,412 |
21 Jun 2018 | USD | 0.1439 | 0.1494 | 0.1074 | 0.1245 | 0.1245 | -0.019 (-13.48%) | 5,242 |
20 Jun 2018 | USD | 0.1056 | 0.1555 | 0.0995 | 0.1439 | 0.1439 | +0.038 (+36.27%) | 16,829 |
19 Jun 2018 | USD | 0.1255 | 0.134 | 0.0831 | 0.1056 | 0.1056 | -0.02 (-15.86%) | 10,177 |
18 Jun 2018 | USD | 0.1376 | 0.1382 | 0.1106 | 0.1255 | 0.1255 | -0.013 (-9.12%) | 1,659 |
17 Jun 2018 | USD | 0.1355 | 0.1435 | 0.1188 | 0.1381 | 0.1381 | +0.003 (+2.14%) | 1,485 |
16 Jun 2018 | USD | 0.1411 | 0.1454 | 0.1311 | 0.1352 | 0.1352 | -0.006 (-4.52%) | 2,165 |
15 Jun 2018 | USD | 0.1709 | 0.1713 | 0.1309 | 0.1416 | 0.1416 | -0.029 (-17.24%) | 16,380 |
14 Jun 2018 | USD | 0.1612 | 0.1801 | 0.1563 | 0.1711 | 0.1711 | +0.01 (+6.14%) | 4,814 |
13 Jun 2018 | USD | 0.1686 | 0.2007 | 0.154 | 0.1612 | 0.1612 | -0.007 (-4.05%) | 11,576 |
12 Jun 2018 | USD | 0.1757 | 0.1905 | 0.1667 | 0.168 | 0.168 | -0.008 (-4.44%) | 5,990 |
11 Jun 2018 | USD | 0.1801 | 0.1962 | 0.1749 | 0.1758 | 0.1758 | -0.006 (-3.30%) | 9,977 |
10 Jun 2018 | USD | 0.2257 | 0.2268 | 0.179 | 0.1818 | 0.1818 | -0.044 (-19.34%) | 12,387 |
9 Jun 2018 | USD | 0.1953 | 0.2595 | 0.1939 | 0.2254 | 0.2254 | +0.03 (+15.35%) | 35,010 |
8 Jun 2018 | USD | 0.2188 | 0.2352 | 0.192 | 0.1954 | 0.1954 | -0.023 (-10.57%) | 30,299 |
7 Jun 2018 | USD | 0.2077 | 0.2361 | 0.2077 | 0.2185 | 0.2185 | +0.011 (+5.25%) | 10,447 |
6 Jun 2018 | USD | 0.2318 | 0.2576 | 0.207 | 0.2076 | 0.2076 | -0.024 (-10.48%) | 26,287 |
5 Jun 2018 | USD | 0.237 | 0.2556 | 0.225 | 0.2319 | 0.2319 | -0.005 (-2.11%) | 24,509 |
4 Jun 2018 | USD | 0.2435 | 0.3165 | 0.2254 | 0.2369 | 0.2369 | -0.004 (-1.70%) | 91,210 |