Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | USD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
24 May 2018 | USD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 530,150 |
23 May 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 100 |
22 May 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
21 May 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
18 May 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 May 2018 | USD | 0.4101 | 0.5 | 0.4 | 0.48 | 0.48 | 0.0 (0.0%) | 21,050 |
16 May 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 May 2018 | USD | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | +0.004 (+0.78%) | 5,700 |
14 May 2018 | USD | 0.49 | 0.5 | 0.4763 | 0.4763 | 0.4763 | +0.006 (+1.32%) | 15,400 |
11 May 2018 | USD | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.0 (0.0%) | 0 |
10 May 2018 | USD | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.0 (0.0%) | 0 |
9 May 2018 | USD | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.0 (0.0%) | 0 |
8 May 2018 | USD | 0.47 | 0.4701 | 0.47 | 0.4701 | 0.4701 | +0 (+0.02%) | 200 |
7 May 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 1,100 |
4 May 2018 | USD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 0.51 | 0.518 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 675 |
2 May 2018 | USD | 0.52 | 0.52 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,505,222 |
1 May 2018 | USD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Apr 2018 | USD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2.02%) | 16,000 |
27 Apr 2018 | USD | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | -0.04 (-7.39%) | 501 |
26 Apr 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
25 Apr 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
24 Apr 2018 | USD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.04 (+8%) | 5,000 |
23 Apr 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
20 Apr 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
19 Apr 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
18 Apr 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Apr 2018 | USD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.02 (+4.17%) | 3,700 |
16 Apr 2018 | USD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |