Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 0.299 | 0.299 | 0.21 | 0.21 | 0.21 | -0.09 (-30%) | 6,770 |
19 Jun 2018 | USD | 0.19 | 0.3 | 0.19 | 0.3 | 0.3 | +0.135 (+81.82%) | 35,100 |
18 Jun 2018 | USD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 5,000 |
15 Jun 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.07 (-30.43%) | 5,000 |
14 Jun 2018 | USD | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.038 (+20.10%) | 28,500 |
13 Jun 2018 | USD | 0.197 | 0.197 | 0.1915 | 0.1915 | 0.1915 | -0.006 (-3.04%) | 25,000 |
12 Jun 2018 | USD | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.0 (0.0%) | 5,000 |
11 Jun 2018 | USD | 0.2 | 0.2 | 0.1975 | 0.1975 | 0.1975 | -0.022 (-10.23%) | 20,000 |
8 Jun 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.024 (+12.24%) | 425 |
7 Jun 2018 | USD | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | -0.034 (-14.78%) | 17,300 |
6 Jun 2018 | USD | 0.192 | 0.23 | 0.192 | 0.23 | 0.23 | +0.03 (+15%) | 17,995 |
5 Jun 2018 | USD | 0.196 | 0.2 | 0.195 | 0.2 | 0.2 | -0.038 (-15.97%) | 27,300 |
4 Jun 2018 | USD | 0.2045 | 0.25 | 0.2045 | 0.238 | 0.238 | +0.043 (+22.05%) | 35,405 |
1 Jun 2018 | USD | 0.27 | 0.27 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 78,350 |
31 May 2018 | USD | 0.23 | 0.23 | 0.205 | 0.205 | 0.205 | -0.045 (-18%) | 7,500 |
30 May 2018 | USD | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | +0.005 (+2.04%) | 33,485 |
29 May 2018 | USD | 0.21 | 0.26 | 0.2 | 0.245 | 0.245 | 0.0 (0.0%) | 20,600 |
28 May 2018 | USD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.261 | 0.261 | 0.245 | 0.245 | 0.245 | -0.055 (-18.33%) | 47,000 |
24 May 2018 | USD | 0.25 | 0.3 | 0.25 | 0.3 | 0.3 | +0.05 (+20%) | 7,965 |
23 May 2018 | USD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 5,000 |
22 May 2018 | USD | 0.3099 | 0.31 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 5,720 |
21 May 2018 | USD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 5,000 |
18 May 2018 | USD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.002 (-0.79%) | 15,000 |
17 May 2018 | USD | 0.27 | 0.27 | 0.252 | 0.252 | 0.252 | -0.048 (-16%) | 5,000 |
16 May 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.042 (+16.28%) | 10,450 |
15 May 2018 | USD | 0.25 | 0.258 | 0.25 | 0.258 | 0.258 | +0.038 (+17.27%) | 12,300 |
14 May 2018 | USD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.032 (-12.70%) | 5,000 |
11 May 2018 | USD | 0.26 | 0.26 | 0.252 | 0.252 | 0.252 | +0.002 (+0.76%) | 5,000 |
10 May 2018 | USD | 0.31 | 0.311 | 0.2501 | 0.2501 | 0.2501 | -0.06 (-19.35%) | 17,560 |