Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2018 | USD | 0.2142 | 0.2217 | 0.2048 | 0.2205 | 0.2205 | +0.006 (+3.04%) | 119,846,000 |
4 Jun 2018 | USD | 0.2297 | 0.2312 | 0.2123 | 0.214 | 0.214 | -0.014 (-6.22%) | 115,605,000 |
3 Jun 2018 | USD | 0.2277 | 0.2368 | 0.2251 | 0.2282 | 0.2282 | +0.001 (+0.22%) | 117,208,000 |
2 Jun 2018 | USD | 0.2227 | 0.2295 | 0.2192 | 0.2277 | 0.2277 | +0.005 (+2.34%) | 116,435,000 |
1 Jun 2018 | USD | 0.2245 | 0.2292 | 0.217 | 0.2225 | 0.2225 | -0.003 (-1.20%) | 130,538,000 |
31 May 2018 | USD | 0.2104 | 0.2301 | 0.2062 | 0.2252 | 0.2252 | +0.014 (+6.68%) | 202,076,000 |
30 May 2018 | USD | 0.2037 | 0.218 | 0.2012 | 0.2111 | 0.2111 | +0.008 (+3.89%) | 222,612,000 |
29 May 2018 | USD | 0.1755 | 0.2087 | 0.1742 | 0.2032 | 0.2032 | +0.028 (+16.25%) | 185,184,000 |
28 May 2018 | USD | 0.1937 | 0.195 | 0.174 | 0.1748 | 0.1748 | -0.019 (-9.71%) | 95,106,200 |
27 May 2018 | USD | 0.1964 | 0.1964 | 0.1923 | 0.1936 | 0.1936 | -0.003 (-1.53%) | 58,991,000 |
26 May 2018 | USD | 0.1998 | 0.2055 | 0.1959 | 0.1966 | 0.1966 | -0.004 (-2.04%) | 60,616,400 |
25 May 2018 | USD | 0.2091 | 0.2106 | 0.1973 | 0.2007 | 0.2007 | -0.008 (-3.97%) | 83,368,000 |
24 May 2018 | USD | 0.2033 | 0.2133 | 0.1931 | 0.209 | 0.209 | +0.006 (+3.01%) | 127,678,000 |
23 May 2018 | USD | 0.2244 | 0.2262 | 0.1988 | 0.2029 | 0.2029 | -0.021 (-9.58%) | 124,268,000 |
22 May 2018 | USD | 0.2494 | 0.2501 | 0.2234 | 0.2244 | 0.2244 | -0.024 (-9.81%) | 78,363,300 |
21 May 2018 | USD | 0.2561 | 0.2612 | 0.2471 | 0.2488 | 0.2488 | -0.007 (-2.85%) | 85,090,300 |
20 May 2018 | USD | 0.2431 | 0.2608 | 0.241 | 0.2561 | 0.2561 | +0.013 (+5.26%) | 101,310,000 |
19 May 2018 | USD | 0.2462 | 0.2484 | 0.2389 | 0.2433 | 0.2433 | -0.002 (-0.90%) | 57,778,000 |
18 May 2018 | USD | 0.2428 | 0.2468 | 0.2348 | 0.2455 | 0.2455 | +0.002 (+0.74%) | 79,212,200 |
17 May 2018 | USD | 0.2574 | 0.2631 | 0.2422 | 0.2437 | 0.2437 | -0.013 (-4.95%) | 83,683,800 |
16 May 2018 | USD | 0.2591 | 0.2602 | 0.2437 | 0.2564 | 0.2564 | -0.004 (-1.46%) | 108,749,000 |
15 May 2018 | USD | 0.2743 | 0.2788 | 0.2577 | 0.2602 | 0.2602 | -0.013 (-4.83%) | 97,408,800 |
14 May 2018 | USD | 0.2859 | 0.2861 | 0.2611 | 0.2734 | 0.2734 | -0.013 (-4.37%) | 161,643,000 |
13 May 2018 | USD | 0.2716 | 0.2902 | 0.2644 | 0.2859 | 0.2859 | +0.015 (+5.54%) | 179,522,000 |
12 May 2018 | USD | 0.2626 | 0.2834 | 0.2413 | 0.2709 | 0.2709 | +0.011 (+4.15%) | 255,481,000 |
11 May 2018 | USD | 0.2968 | 0.2995 | 0.2481 | 0.2601 | 0.2601 | -0.037 (-12.45%) | 348,752,000 |
10 May 2018 | USD | 0.3239 | 0.3279 | 0.2963 | 0.2971 | 0.2971 | -0.026 (-8.19%) | 122,958,000 |
9 May 2018 | USD | 0.3284 | 0.3284 | 0.3045 | 0.3236 | 0.3236 | -0.005 (-1.46%) | 178,122,000 |
8 May 2018 | USD | 0.3356 | 0.3482 | 0.3231 | 0.3284 | 0.3284 | -0.007 (-2.03%) | 142,455,000 |
7 May 2018 | USD | 0.3499 | 0.3499 | 0.3235 | 0.3352 | 0.3352 | -0.015 (-4.23%) | 171,385,000 |