Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 0.0646 | 0.0646 | 0.0586 | 0.0603 | 0.0603 | -0.003 (-4.59%) | 33,893,800 |
5 May 2018 | USD | 0.0634 | 0.0641 | 0.0622 | 0.0632 | 0.0632 | -0.001 (-0.78%) | 28,649,700 |
4 May 2018 | USD | 0.0654 | 0.0666 | 0.0615 | 0.0637 | 0.0637 | -0.001 (-2%) | 45,843,400 |
3 May 2018 | USD | 0.0667 | 0.0671 | 0.0639 | 0.065 | 0.065 | -0.002 (-2.99%) | 62,635,300 |
2 May 2018 | USD | 0.0661 | 0.0673 | 0.0641 | 0.067 | 0.067 | +0.001 (+1.52%) | 58,744,200 |
1 May 2018 | USD | 0.0662 | 0.0662 | 0.0627 | 0.066 | 0.066 | -0 (-0.60%) | 74,785,000 |
30 Apr 2018 | USD | 0.0689 | 0.0695 | 0.0639 | 0.0664 | 0.0664 | -0.002 (-2.50%) | 149,320,992 |
29 Apr 2018 | USD | 0.0673 | 0.0712 | 0.0621 | 0.0681 | 0.0681 | +0.001 (+1.19%) | 125,037,000 |
28 Apr 2018 | USD | 0.0631 | 0.0695 | 0.0631 | 0.0673 | 0.0673 | +0.004 (+6.15%) | 79,971,400 |
27 Apr 2018 | USD | 0.0687 | 0.0687 | 0.0624 | 0.0634 | 0.0634 | -0.004 (-5.23%) | 95,880,496 |
26 Apr 2018 | USD | 0.0646 | 0.0669 | 0.0591 | 0.0669 | 0.0669 | +0.001 (+1.98%) | 151,082,000 |
25 Apr 2018 | USD | 0.0644 | 0.0792 | 0.0618 | 0.0656 | 0.0656 | +0.001 (+1.08%) | 518,908,992 |
24 Apr 2018 | USD | 0.0562 | 0.0682 | 0.0556 | 0.0649 | 0.0649 | +0.008 (+14.87%) | 219,158,000 |
23 Apr 2018 | USD | 0.0556 | 0.0566 | 0.0546 | 0.0565 | 0.0565 | +0.002 (+3.29%) | 69,196,304 |
22 Apr 2018 | USD | 0.0573 | 0.0601 | 0.0538 | 0.0547 | 0.0547 | -0.004 (-6.17%) | 116,336,000 |
21 Apr 2018 | USD | 0.0487 | 0.0616 | 0.0487 | 0.0583 | 0.0583 | +0.01 (+19.96%) | 393,369,984 |
20 Apr 2018 | USD | 0.041 | 0.0487 | 0.0398 | 0.0486 | 0.0486 | +0.008 (+18.54%) | 111,102,000 |
19 Apr 2018 | USD | 0.0392 | 0.0419 | 0.0389 | 0.041 | 0.041 | +0.002 (+4.33%) | 45,619,700 |
18 Apr 2018 | USD | 0.0357 | 0.0411 | 0.0357 | 0.0393 | 0.0393 | +0.004 (+10.39%) | 54,452,100 |
17 Apr 2018 | USD | 0.0366 | 0.0368 | 0.0353 | 0.0356 | 0.0356 | -0.001 (-1.39%) | 32,640,700 |
16 Apr 2018 | USD | 0.0378 | 0.0384 | 0.0348 | 0.0361 | 0.0361 | -0.002 (-4.75%) | 32,951,800 |
15 Apr 2018 | USD | 0.035 | 0.039 | 0.035 | 0.0379 | 0.0379 | +0.003 (+8.29%) | 56,332,100 |
14 Apr 2018 | USD | 0.0334 | 0.0357 | 0.0328 | 0.035 | 0.035 | +0.002 (+5.42%) | 39,028,400 |
13 Apr 2018 | USD | 0.0322 | 0.0355 | 0.0317 | 0.0332 | 0.0332 | +0.001 (+2.47%) | 64,380,000 |
12 Apr 2018 | USD | 0.0298 | 0.0337 | 0.0288 | 0.0324 | 0.0324 | +0.002 (+7.64%) | 58,001,500 |
11 Apr 2018 | USD | 0.0288 | 0.0318 | 0.0285 | 0.0301 | 0.0301 | +0.001 (+4.51%) | 40,669,900 |
10 Apr 2018 | USD | 0.0286 | 0.029 | 0.0278 | 0.0288 | 0.0288 | +0 (+1.05%) | 16,261,400 |
9 Apr 2018 | USD | 0.0298 | 0.03 | 0.0278 | 0.0285 | 0.0285 | -0.001 (-4.36%) | 23,529,800 |
8 Apr 2018 | USD | 0.028 | 0.0312 | 0.0279 | 0.0298 | 0.0298 | +0.002 (+6.05%) | 50,927,100 |
7 Apr 2018 | USD | 0.0276 | 0.0291 | 0.0268 | 0.0281 | 0.0281 | +0.001 (+2.55%) | 27,725,500 |