Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.0646 | 0.067 | 0.0637 | 0.0663 | 0.0663 | +0.002 (+2.63%) | 2,015,230 |
20 Jun 2018 | USD | 0.0685 | 0.069 | 0.064 | 0.0646 | 0.0646 | -0.004 (-5.69%) | 2,651,630 |
19 Jun 2018 | USD | 0.0693 | 0.0754 | 0.0682 | 0.0685 | 0.0685 | -0.001 (-1.15%) | 1,826,910 |
18 Jun 2018 | USD | 0.0628 | 0.0696 | 0.062 | 0.0693 | 0.0693 | +0.006 (+10.17%) | 1,279,720 |
17 Jun 2018 | USD | 0.0653 | 0.0662 | 0.0626 | 0.0629 | 0.0629 | -0.003 (-3.82%) | 1,292,910 |
16 Jun 2018 | USD | 0.0712 | 0.0737 | 0.0628 | 0.0654 | 0.0654 | -0.006 (-8.27%) | 1,478,780 |
15 Jun 2018 | USD | 0.0794 | 0.0802 | 0.0704 | 0.0713 | 0.0713 | -0.008 (-10.09%) | 1,229,140 |
14 Jun 2018 | USD | 0.0794 | 0.0866 | 0.0734 | 0.0793 | 0.0793 | +0 (+0.25%) | 224,631 |
13 Jun 2018 | USD | 0.0811 | 0.0811 | 0.0739 | 0.0791 | 0.0791 | -0.002 (-2.10%) | 288,418 |
12 Jun 2018 | USD | 0.0852 | 0.0919 | 0.0777 | 0.0808 | 0.0808 | -0.004 (-5.05%) | 296,126 |
11 Jun 2018 | USD | 0.09 | 0.0909 | 0.0821 | 0.0851 | 0.0851 | -0.005 (-5.76%) | 403,149 |
10 Jun 2018 | USD | 0.1032 | 0.1042 | 0.0887 | 0.0903 | 0.0903 | -0.013 (-12.92%) | 1,292,180 |
9 Jun 2018 | USD | 0.1321 | 0.1347 | 0.1037 | 0.1037 | 0.1037 | -0.028 (-21.38%) | 1,157,700 |
8 Jun 2018 | USD | 0.1422 | 0.1455 | 0.1298 | 0.1319 | 0.1319 | -0.01 (-7.05%) | 1,119,610 |
7 Jun 2018 | USD | 0.1449 | 0.1498 | 0.1402 | 0.1419 | 0.1419 | -0.003 (-2.27%) | 1,508,860 |
6 Jun 2018 | USD | 0.1487 | 0.1532 | 0.1437 | 0.1452 | 0.1452 | -0.004 (-2.75%) | 1,965,500 |
5 Jun 2018 | USD | 0.1527 | 0.1555 | 0.148 | 0.1493 | 0.1493 | -0.004 (-2.42%) | 2,496,670 |
4 Jun 2018 | USD | 0.1629 | 0.1654 | 0.1508 | 0.153 | 0.153 | -0.012 (-7.22%) | 1,938,050 |
3 Jun 2018 | USD | 0.1796 | 0.1846 | 0.1649 | 0.1649 | 0.1649 | -0.015 (-8.13%) | 2,260,630 |
2 Jun 2018 | USD | 0.1719 | 0.1941 | 0.1718 | 0.1795 | 0.1795 | +0.007 (+4.12%) | 2,813,370 |
1 Jun 2018 | USD | 0.146 | 0.2121 | 0.146 | 0.1724 | 0.1724 | +0.026 (+17.76%) | 4,415,800 |
31 May 2018 | USD | 0.1499 | 0.1556 | 0.145 | 0.1464 | 0.1464 | -0.004 (-2.40%) | 2,650,950 |
30 May 2018 | USD | 0.1589 | 0.1621 | 0.1461 | 0.15 | 0.15 | -0.01 (-6.02%) | 2,645,940 |
29 May 2018 | USD | 0.1423 | 0.1687 | 0.1423 | 0.1596 | 0.1596 | +0.017 (+11.92%) | 3,683,790 |
28 May 2018 | USD | 0.1554 | 0.156 | 0.1398 | 0.1426 | 0.1426 | -0.013 (-8.41%) | 3,214,340 |
27 May 2018 | USD | 0.169 | 0.169 | 0.1526 | 0.1557 | 0.1557 | -0.013 (-7.60%) | 3,177,870 |
26 May 2018 | USD | 0.1861 | 0.1861 | 0.1684 | 0.1685 | 0.1685 | -0.018 (-9.41%) | 3,317,630 |
25 May 2018 | USD | 0.2056 | 0.2061 | 0.1793 | 0.186 | 0.186 | -0.02 (-9.71%) | 3,487,890 |
24 May 2018 | USD | 0.203 | 0.2202 | 0.1917 | 0.206 | 0.206 | -0.001 (-0.29%) | 2,768,380 |
23 May 2018 | USD | 0.2073 | 0.2093 | 0.1987 | 0.2066 | 0.2066 | 0.0 (0.0%) | 6,209,820 |