Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 0.116 | 0.1164 | 0.097 | 0.1092 | 0.1092 | -0.007 (-5.78%) | 209,219 |
5 May 2018 | USD | 0.1294 | 0.1309 | 0.1119 | 0.1159 | 0.1159 | -0.013 (-10.43%) | 264,828 |
4 May 2018 | USD | 0.142 | 0.1441 | 0.1242 | 0.1294 | 0.1294 | -0.013 (-9.32%) | 218,232 |
3 May 2018 | USD | 0.1337 | 0.1465 | 0.1329 | 0.1427 | 0.1427 | +0.007 (+5.24%) | 190,545 |
2 May 2018 | USD | 0.1403 | 0.1525 | 0.1297 | 0.1356 | 0.1356 | -0.005 (-3.35%) | 244,989 |
1 May 2018 | USD | 0.1387 | 0.1638 | 0.1365 | 0.1403 | 0.1403 | +0.001 (+0.86%) | 296,466 |
30 Apr 2018 | USD | 0.1518 | 0.1646 | 0.1329 | 0.1391 | 0.1391 | -0.009 (-6.08%) | 209,629 |
29 Apr 2018 | USD | 0.1374 | 0.1575 | 0.1279 | 0.1481 | 0.1481 | +0.007 (+5.04%) | 205,238 |
28 Apr 2018 | USD | 0.1627 | 0.1674 | 0.1339 | 0.141 | 0.141 | -0.019 (-11.93%) | 201,463 |
27 Apr 2018 | USD | 0.1648 | 0.1729 | 0.1572 | 0.1601 | 0.1601 | -0.005 (-3.20%) | 184,650 |
26 Apr 2018 | USD | 0.1739 | 0.1778 | 0.1613 | 0.1654 | 0.1654 | -0.008 (-4.78%) | 131,226 |
25 Apr 2018 | USD | 0.1644 | 0.1779 | 0.1585 | 0.1737 | 0.1737 | +0.009 (+5.72%) | 164,176 |
24 Apr 2018 | USD | 0.1925 | 0.1925 | 0.1536 | 0.1643 | 0.1643 | -0.033 (-16.77%) | 219,750 |
23 Apr 2018 | USD | 0.1841 | 0.2108 | 0.1768 | 0.1974 | 0.1974 | +0.013 (+7.28%) | 256,671 |
22 Apr 2018 | USD | 0.1792 | 0.1883 | 0.168 | 0.184 | 0.184 | +0.001 (+0.71%) | 166,271 |
21 Apr 2018 | USD | 0.1945 | 0.1959 | 0.1827 | 0.1827 | 0.1827 | -0.011 (-5.48%) | 132,590 |
20 Apr 2018 | USD | 0.2122 | 0.2247 | 0.1867 | 0.1933 | 0.1933 | -0.019 (-8.99%) | 173,661 |
19 Apr 2018 | USD | 0.1971 | 0.2235 | 0.1805 | 0.2124 | 0.2124 | +0.016 (+8.20%) | 240,727 |
18 Apr 2018 | USD | 0.2107 | 0.2454 | 0.1737 | 0.1963 | 0.1963 | -0.015 (-7.01%) | 552,238 |
17 Apr 2018 | USD | 0.1585 | 0.2272 | 0.1567 | 0.2111 | 0.2111 | +0.051 (+32.27%) | 525,491 |
16 Apr 2018 | USD | 0.1272 | 0.1614 | 0.1251 | 0.1596 | 0.1596 | +0.032 (+25.18%) | 213,194 |
15 Apr 2018 | USD | 0.1188 | 0.1383 | 0.1156 | 0.1275 | 0.1275 | +0.009 (+7.23%) | 137,716 |
14 Apr 2018 | USD | 0.1117 | 0.1191 | 0.1086 | 0.1189 | 0.1189 | +0.007 (+6.64%) | 58,229 |
13 Apr 2018 | USD | 0.1082 | 0.114 | 0.1071 | 0.1115 | 0.1115 | +0.004 (+3.24%) | 71,151 |
12 Apr 2018 | USD | 0.1045 | 0.1143 | 0.1009 | 0.108 | 0.108 | +0.004 (+3.45%) | 111,057 |
11 Apr 2018 | USD | 0.0882 | 0.1044 | 0.0837 | 0.1044 | 0.1044 | +0.016 (+18.10%) | 118,632 |
10 Apr 2018 | USD | 0.0838 | 0.0884 | 0.0768 | 0.0884 | 0.0884 | +0.003 (+3.15%) | 54,757 |
9 Apr 2018 | USD | 0.0858 | 0.0862 | 0.0814 | 0.0857 | 0.0857 | 0.0 (0.0%) | 61,098 |
8 Apr 2018 | USD | 0.0882 | 0.0933 | 0.0849 | 0.0857 | 0.0857 | -0.002 (-1.95%) | 72,531 |
7 Apr 2018 | USD | 0.0841 | 0.0893 | 0.0832 | 0.0874 | 0.0874 | +0.003 (+4.05%) | 56,142 |