Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2018 | USD | 0.44 | 0.442 | 0.422 | 0.43 | 0.43 | -0.01 (-2.27%) | 14,635,368 |
19 Jun 2018 | USD | 0.45 | 0.456 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 16,158,275 |
18 Jun 2018 | USD | 0.46 | 0.469 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 5,604,330 |
15 Jun 2018 | USD | 0.46 | 0.469 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 3,382,946 |
14 Jun 2018 | USD | 0.464 | 0.464 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 5,656,780 |
13 Jun 2018 | USD | 0.475 | 0.475 | 0.4606 | 0.47 | 0.47 | -0.005 (-1.05%) | 4,459,276 |
12 Jun 2018 | USD | 0.466 | 0.49 | 0.466 | 0.475 | 0.475 | +0.015 (+3.26%) | 9,431,078 |
11 Jun 2018 | USD | 0.48 | 0.494 | 0.46 | 0.46 | 0.46 | -0.02 (-4.17%) | 11,683,923 |
8 Jun 2018 | USD | 0.465 | 0.495 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 7,278,945 |
7 Jun 2018 | USD | 0.46 | 0.477 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 10,345,669 |
6 Jun 2018 | USD | 0.468 | 0.468 | 0.4504 | 0.46 | 0.46 | -0.01 (-2.13%) | 8,014,176 |
5 Jun 2018 | USD | 0.475 | 0.478 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,542,690 |
4 Jun 2018 | USD | 0.475 | 0.48 | 0.4711 | 0.475 | 0.475 | 0.0 (0.0%) | 10,707,276 |
1 Jun 2018 | USD | 0.47 | 0.48 | 0.4604 | 0.475 | 0.475 | +0.005 (+1.06%) | 15,070,540 |
31 May 2018 | USD | 0.485 | 0.486 | 0.4604 | 0.47 | 0.47 | -0.015 (-3.09%) | 8,948,704 |
30 May 2018 | USD | 0.485 | 0.4898 | 0.4802 | 0.485 | 0.485 | 0.0 (0.0%) | 6,570,012 |
29 May 2018 | USD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 20,634,316 |
28 May 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.49 | 0.5 | 0.4875 | 0.49 | 0.49 | 0.0 (0.0%) | 8,978,857 |
24 May 2018 | USD | 0.5 | 0.5 | 0.483 | 0.49 | 0.49 | -0.01 (-2%) | 11,459,770 |
23 May 2018 | USD | 0.49 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 30,920,013 |
22 May 2018 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 24,036,341 |
21 May 2018 | USD | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 18,041,059 |
18 May 2018 | USD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 20,907,711 |
17 May 2018 | USD | 0.49 | 0.505 | 0.488 | 0.49 | 0.49 | 0.0 (0.0%) | 17,186,591 |
16 May 2018 | USD | 0.5 | 0.505 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 35,103,188 |
15 May 2018 | USD | 0.505 | 0.512 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 9,472,256 |
14 May 2018 | USD | 0.51 | 0.514 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 16,394,967 |
11 May 2018 | USD | 0.515 | 0.53 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 13,016,438 |
10 May 2018 | USD | 0.5 | 0.539 | 0.4921 | 0.515 | 0.515 | +0.02 (+4.04%) | 12,161,698 |