Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 0.0276 | 0.0276 | 0.026 | 0.0266 | 0.0266 | -0.001 (-3.62%) | 28,963,800 |
5 May 2018 | USD | 0.0277 | 0.0281 | 0.0275 | 0.0276 | 0.0276 | -0 (-0.72%) | 19,746,100 |
4 May 2018 | USD | 0.0282 | 0.0291 | 0.0273 | 0.0278 | 0.0278 | -0.001 (-1.77%) | 32,966,600 |
3 May 2018 | USD | 0.0279 | 0.0292 | 0.0274 | 0.0283 | 0.0283 | +0 (+1.43%) | 62,304,700 |
2 May 2018 | USD | 0.0267 | 0.0279 | 0.026 | 0.0279 | 0.0279 | +0.001 (+4.89%) | 40,373,600 |
1 May 2018 | USD | 0.0273 | 0.0273 | 0.0255 | 0.0266 | 0.0266 | -0.001 (-2.92%) | 50,625,400 |
30 Apr 2018 | USD | 0.029 | 0.029 | 0.0271 | 0.0274 | 0.0274 | -0.002 (-5.52%) | 48,012,800 |
29 Apr 2018 | USD | 0.0296 | 0.0311 | 0.0278 | 0.029 | 0.029 | -0.001 (-2.03%) | 84,785,300 |
28 Apr 2018 | USD | 0.0286 | 0.0302 | 0.0286 | 0.0296 | 0.0296 | +0.001 (+2.42%) | 67,197,100 |
27 Apr 2018 | USD | 0.0274 | 0.0327 | 0.0272 | 0.0289 | 0.0289 | +0.001 (+3.21%) | 327,463,000 |
26 Apr 2018 | USD | 0.0193 | 0.0296 | 0.0187 | 0.028 | 0.028 | +0.009 (+45.08%) | 342,081,000 |
25 Apr 2018 | USD | 0.0218 | 0.0223 | 0.0187 | 0.0193 | 0.0193 | -0.003 (-12.27%) | 33,700,000 |
24 Apr 2018 | USD | 0.0207 | 0.0225 | 0.0203 | 0.022 | 0.022 | +0.001 (+5.26%) | 51,502,300 |
23 Apr 2018 | USD | 0.019 | 0.021 | 0.0189 | 0.0209 | 0.0209 | +0.002 (+9.42%) | 29,441,600 |
22 Apr 2018 | USD | 0.0191 | 0.0195 | 0.0185 | 0.0191 | 0.0191 | 0.0 (0.0%) | 14,352,300 |
21 Apr 2018 | USD | 0.0196 | 0.0206 | 0.018 | 0.0191 | 0.0191 | -0 (-1.55%) | 35,074,300 |
20 Apr 2018 | USD | 0.0196 | 0.0198 | 0.0188 | 0.0194 | 0.0194 | -0 (-0.51%) | 26,751,200 |
19 Apr 2018 | USD | 0.0192 | 0.0198 | 0.0187 | 0.0195 | 0.0195 | +0 (+1.56%) | 28,521,200 |
18 Apr 2018 | USD | 0.0176 | 0.0197 | 0.0176 | 0.0192 | 0.0192 | +0.002 (+9.09%) | 29,532,600 |
17 Apr 2018 | USD | 0.0175 | 0.0192 | 0.017 | 0.0176 | 0.0176 | +0 (+1.15%) | 49,567,600 |
16 Apr 2018 | USD | 0.0185 | 0.0197 | 0.0164 | 0.0174 | 0.0174 | -0.001 (-5.95%) | 25,186,500 |
15 Apr 2018 | USD | 0.0165 | 0.0187 | 0.0165 | 0.0185 | 0.0185 | +0.002 (+13.50%) | 27,255,300 |
14 Apr 2018 | USD | 0.0148 | 0.0184 | 0.0145 | 0.0163 | 0.0163 | +0.002 (+11.64%) | 54,610,200 |
13 Apr 2018 | USD | 0.0137 | 0.0156 | 0.0134 | 0.0146 | 0.0146 | +0.001 (+6.57%) | 19,946,100 |
12 Apr 2018 | USD | 0.0122 | 0.0137 | 0.0121 | 0.0137 | 0.0137 | +0.001 (+11.38%) | 16,657,100 |
11 Apr 2018 | USD | 0.0114 | 0.0125 | 0.0114 | 0.0123 | 0.0123 | +0.001 (+7.89%) | 11,889,900 |
10 Apr 2018 | USD | 0.0108 | 0.0117 | 0.0108 | 0.0114 | 0.0114 | +0.001 (+5.56%) | 8,685,880 |
9 Apr 2018 | USD | 0.0111 | 0.012 | 0.0106 | 0.0108 | 0.0108 | -0 (-2.70%) | 4,608,340 |
8 Apr 2018 | USD | 0.0111 | 0.0114 | 0.0109 | 0.0111 | 0.0111 | 0.0 (0.0%) | 2,828,600 |
7 Apr 2018 | USD | 0.0107 | 0.0113 | 0.0106 | 0.0111 | 0.0111 | +0 (+3.74%) | 3,338,650 |