Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.0092 | 0.0092 | 0.0085 | 0.0089 | 0.0089 | +0 (+1.14%) | 183,860 |
15 May 2018 | USD | 0.0086 | 0.0088 | 0.0082 | 0.0088 | 0.0088 | +0 (+2.33%) | 1,326,282 |
14 May 2018 | USD | 0.0091 | 0.0091 | 0.0081 | 0.0086 | 0.0086 | -0.001 (-14.00%) | 587,900 |
11 May 2018 | USD | 0.008 | 0.0113 | 0.008 | 0.01 | 0.01 | +0.001 (+12.36%) | 2,417,397 |
10 May 2018 | USD | 0.008 | 0.009 | 0.008 | 0.0089 | 0.0089 | +0 (+4.71%) | 245,541 |
9 May 2018 | USD | 0.0079 | 0.009 | 0.0079 | 0.0085 | 0.0085 | -0 (-2.30%) | 2,063,145 |
8 May 2018 | USD | 0.0094 | 0.0094 | 0.0078 | 0.0087 | 0.0087 | -0.001 (-7.45%) | 3,774,592 |
7 May 2018 | USD | 0.009 | 0.0094 | 0.009 | 0.0094 | 0.0094 | -0 (-2.08%) | 391,518 |
4 May 2018 | USD | 0.01 | 0.01 | 0.0087 | 0.0096 | 0.0096 | +0 (+3.23%) | 424,025 |
3 May 2018 | USD | 0.0099 | 0.0101 | 0.0093 | 0.0093 | 0.0093 | -0.001 (-6.06%) | 573,589 |
2 May 2018 | USD | 0.0106 | 0.011 | 0.0092 | 0.0099 | 0.0099 | -0.002 (-16.10%) | 3,593,904 |
1 May 2018 | USD | 0.0119 | 0.0119 | 0.0103 | 0.0118 | 0.0118 | 0.0 (0.0%) | 1,016,230 |
30 Apr 2018 | USD | 0.0127 | 0.0127 | 0.0115 | 0.0118 | 0.0118 | -0.001 (-6.35%) | 1,224,630 |
27 Apr 2018 | USD | 0.0127 | 0.0128 | 0.0117 | 0.0126 | 0.0126 | 0.0 (0.0%) | 970,039 |
26 Apr 2018 | USD | 0.0127 | 0.0127 | 0.0118 | 0.0126 | 0.0126 | 0.0 (0.0%) | 2,283,512 |
25 Apr 2018 | USD | 0.0126 | 0.0135 | 0.0121 | 0.0126 | 0.0126 | -0 (-0.79%) | 3,416,543 |
24 Apr 2018 | USD | 0.0126 | 0.0129 | 0.0118 | 0.0127 | 0.0127 | 0.0 (0.0%) | 978,766 |
23 Apr 2018 | USD | 0.0128 | 0.0133 | 0.012 | 0.0127 | 0.0127 | -0 (-0.78%) | 703,000 |
20 Apr 2018 | USD | 0.0126 | 0.013 | 0.0125 | 0.0128 | 0.0128 | +0 (+1.59%) | 735,300 |
19 Apr 2018 | USD | 0.0128 | 0.0134 | 0.0125 | 0.0126 | 0.0126 | -0 (-1.56%) | 717,504 |
18 Apr 2018 | USD | 0.0135 | 0.0135 | 0.012 | 0.0128 | 0.0128 | -0.001 (-3.76%) | 2,788,737 |
17 Apr 2018 | USD | 0.0123 | 0.0138 | 0.0118 | 0.0133 | 0.0133 | -0 (-2.92%) | 1,937,844 |
16 Apr 2018 | USD | 0.0109 | 0.0139 | 0.0109 | 0.0137 | 0.0137 | -0 (-1.44%) | 7,369,363 |
13 Apr 2018 | USD | 0.014 | 0.014 | 0.012 | 0.0139 | 0.0139 | 0.0 (0.0%) | 5,499,637 |
12 Apr 2018 | USD | 0.0115 | 0.0147 | 0.0115 | 0.0139 | 0.0139 | +0.001 (+11.20%) | 4,822,945 |
11 Apr 2018 | USD | 0.0114 | 0.0125 | 0.011 | 0.0125 | 0.0125 | 0.0 (0.0%) | 2,922,350 |
10 Apr 2018 | USD | 0.012 | 0.013 | 0.0118 | 0.0125 | 0.0125 | -0 (-3.10%) | 1,455,500 |
9 Apr 2018 | USD | 0.0127 | 0.0129 | 0.011 | 0.0129 | 0.0129 | +0 (+1.57%) | 2,623,355 |
6 Apr 2018 | USD | 0.0126 | 0.0127 | 0.0108 | 0.0127 | 0.0127 | +0 (+3.25%) | 248,500 |
5 Apr 2018 | USD | 0.0119 | 0.0134 | 0.0119 | 0.0123 | 0.0123 | -0.001 (-5.38%) | 3,298,634 |