Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.1298 | 0.1298 | 0.1 | 0.111 | 0.555 | -0.019 (-14.55%) | 106,296 |
15 May 2018 | USD | 0.1 | 0.1299 | 0.1 | 0.1299 | 0.6495 | +0 (+0.15%) | 2,500 |
14 May 2018 | USD | 0.11 | 0.1299 | 0.11 | 0.1297 | 0.6485 | -0 (-0.08%) | 29,384 |
11 May 2018 | USD | 0.1275 | 0.1298 | 0.1275 | 0.1298 | 0.649 | -0 (-0.08%) | 1,100 |
10 May 2018 | USD | 0.11 | 0.1299 | 0.11 | 0.1299 | 0.6495 | +0.02 (+18.09%) | 2,620 |
9 May 2018 | USD | 0.11 | 0.1295 | 0.11 | 0.11 | 0.55 | -0 (-0.18%) | 50,800 |
8 May 2018 | USD | 0.12 | 0.12 | 0.1102 | 0.1102 | 0.551 | -0.007 (-6.21%) | 23,435 |
7 May 2018 | USD | 0.1175 | 0.1175 | 0.1175 | 0.1175 | 0.5875 | -0.022 (-15.77%) | 225 |
4 May 2018 | USD | 0.1449 | 0.1449 | 0.1395 | 0.1395 | 0.6975 | +0.005 (+3.95%) | 15,000 |
3 May 2018 | USD | 0.135 | 0.135 | 0.11 | 0.1342 | 0.671 | -0.009 (-5.96%) | 3,200 |
2 May 2018 | USD | 0.1427 | 0.1427 | 0.1427 | 0.1427 | 0.7135 | +0.004 (+2.96%) | 2,000 |
1 May 2018 | USD | 0.133 | 0.1386 | 0.13 | 0.1386 | 0.693 | +0.004 (+3.05%) | 1,185 |
30 Apr 2018 | USD | 0.115 | 0.1345 | 0.115 | 0.1345 | 0.6725 | +0.015 (+12.08%) | 12,500 |
27 Apr 2018 | USD | 0.1349 | 0.1349 | 0.12 | 0.12 | 0.6 | -0.014 (-10.71%) | 12,650 |
26 Apr 2018 | USD | 0.14 | 0.145 | 0.11 | 0.1344 | 0.672 | +0.009 (+7.52%) | 121,386 |
25 Apr 2018 | USD | 0.125 | 0.14 | 0.125 | 0.125 | 0.625 | 0.0 (0.0%) | 11,340 |
24 Apr 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.625 | -0.015 (-10.71%) | 799 |
23 Apr 2018 | USD | 0.14 | 0.14 | 0.125 | 0.14 | 0.7 | +0.007 (+5.66%) | 2,775 |
20 Apr 2018 | USD | 0.14 | 0.1499 | 0.125 | 0.1325 | 0.6625 | +0.007 (+6%) | 45,100 |
19 Apr 2018 | USD | 0.118 | 0.154 | 0.118 | 0.125 | 0.625 | +0.005 (+4.08%) | 31,125 |
18 Apr 2018 | USD | 0.1225 | 0.125 | 0.1201 | 0.1201 | 0.6005 | -0.005 (-3.92%) | 28,655 |
17 Apr 2018 | USD | 0.125 | 0.125 | 0.125 | 0.125 | 0.625 | -0.005 (-3.85%) | 10,545 |
16 Apr 2018 | USD | 0.12 | 0.13 | 0.118 | 0.13 | 0.65 | 0.0 (0.0%) | 36,643 |
13 Apr 2018 | USD | 0.118 | 0.13 | 0.118 | 0.13 | 0.65 | -0.012 (-8.71%) | 50,208 |
12 Apr 2018 | USD | 0.1424 | 0.1424 | 0.1424 | 0.1424 | 0.712 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.1424 | 0.1424 | 0.1424 | 0.1424 | 0.712 | +0.002 (+1.71%) | 714 |
10 Apr 2018 | USD | 0.14 | 0.14 | 0.14 | 0.14 | 0.7 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.15 | 0.3805 | 0.113 | 0.14 | 0.7 | +0.022 (+18.85%) | 49,299 |
6 Apr 2018 | USD | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.589 | -0.032 (-21.41%) | 10,000 |
5 Apr 2018 | USD | 0.1499 | 0.1499 | 0.1499 | 0.1499 | 0.7495 | -0.008 (-5.01%) | 545 |