Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2018 | USD | 0.3659 | 0.3659 | 0.3415 | 0.35 | 0.35 | -0.016 (-4.45%) | 148,186,000 |
5 May 2018 | USD | 0.3613 | 0.3736 | 0.361 | 0.3663 | 0.3663 | +0.006 (+1.69%) | 139,447,000 |
4 May 2018 | USD | 0.3708 | 0.3708 | 0.3508 | 0.3602 | 0.3602 | -0.009 (-2.57%) | 171,266,000 |
3 May 2018 | USD | 0.3719 | 0.3897 | 0.3688 | 0.3697 | 0.3697 | -0.003 (-0.73%) | 300,814,000 |
2 May 2018 | USD | 0.3576 | 0.3767 | 0.3493 | 0.3724 | 0.3724 | +0.014 (+3.82%) | 272,855,000 |
1 May 2018 | USD | 0.343 | 0.3633 | 0.3237 | 0.3587 | 0.3587 | +0.015 (+4.49%) | 365,522,000 |
30 Apr 2018 | USD | 0.3643 | 0.3643 | 0.3366 | 0.3433 | 0.3433 | -0.022 (-5.97%) | 298,712,000 |
29 Apr 2018 | USD | 0.3607 | 0.3879 | 0.3475 | 0.3651 | 0.3651 | +0.007 (+2.01%) | 671,887,000 |
28 Apr 2018 | USD | 0.2871 | 0.365 | 0.2871 | 0.3579 | 0.3579 | +0.069 (+24.06%) | 636,742,000 |
27 Apr 2018 | USD | 0.2946 | 0.3075 | 0.2878 | 0.2885 | 0.2885 | -0.006 (-1.97%) | 197,183,000 |
26 Apr 2018 | USD | 0.2708 | 0.295 | 0.2599 | 0.2943 | 0.2943 | +0.023 (+8.32%) | 220,715,000 |
25 Apr 2018 | USD | 0.3128 | 0.3128 | 0.2652 | 0.2717 | 0.2717 | -0.041 (-13.17%) | 351,596,000 |
24 Apr 2018 | USD | 0.2885 | 0.3187 | 0.2873 | 0.3129 | 0.3129 | +0.024 (+8.46%) | 369,017,000 |
23 Apr 2018 | USD | 0.2856 | 0.2896 | 0.2836 | 0.2885 | 0.2885 | +0.003 (+1.05%) | 127,213,000 |
22 Apr 2018 | USD | 0.2875 | 0.2969 | 0.2808 | 0.2855 | 0.2855 | -0.005 (-1.75%) | 160,968,000 |
21 Apr 2018 | USD | 0.3023 | 0.3076 | 0.2727 | 0.2906 | 0.2906 | -0.011 (-3.52%) | 294,633,000 |
20 Apr 2018 | USD | 0.271 | 0.3016 | 0.2697 | 0.3012 | 0.3012 | +0.029 (+10.57%) | 349,349,000 |
19 Apr 2018 | USD | 0.2675 | 0.2738 | 0.2608 | 0.2724 | 0.2724 | +0.012 (+4.65%) | 240,910,000 |
18 Apr 2018 | USD | 0.2427 | 0.2624 | 0.2427 | 0.2603 | 0.2603 | +0.017 (+6.81%) | 181,118,000 |
17 Apr 2018 | USD | 0.2551 | 0.2726 | 0.2428 | 0.2437 | 0.2437 | -0.013 (-5.03%) | 520,975,000 |
16 Apr 2018 | USD | 0.2219 | 0.2566 | 0.2118 | 0.2566 | 0.2566 | +0.035 (+15.90%) | 678,781,000 |
15 Apr 2018 | USD | 0.2014 | 0.2234 | 0.1999 | 0.2214 | 0.2214 | +0.021 (+10.20%) | 169,798,000 |
14 Apr 2018 | USD | 0.1987 | 0.2065 | 0.1947 | 0.2009 | 0.2009 | +0 (+0.20%) | 113,212,000 |
13 Apr 2018 | USD | 0.2116 | 0.2184 | 0.1966 | 0.2005 | 0.2005 | -0.012 (-5.51%) | 230,413,000 |
12 Apr 2018 | USD | 0.1668 | 0.2145 | 0.1645 | 0.2122 | 0.2122 | +0.046 (+27.83%) | 488,007,000 |
11 Apr 2018 | USD | 0.1568 | 0.1664 | 0.1541 | 0.166 | 0.166 | +0.01 (+6.21%) | 91,793,300 |
10 Apr 2018 | USD | 0.1532 | 0.1578 | 0.1493 | 0.1563 | 0.1563 | +0.003 (+2.09%) | 55,981,300 |
9 Apr 2018 | USD | 0.1571 | 0.1657 | 0.1475 | 0.1531 | 0.1531 | -0.004 (-2.23%) | 93,021,900 |
8 Apr 2018 | USD | 0.1488 | 0.1585 | 0.1488 | 0.1566 | 0.1566 | +0.008 (+5.24%) | 51,093,100 |
7 Apr 2018 | USD | 0.1449 | 0.1515 | 0.1438 | 0.1488 | 0.1488 | +0.004 (+2.98%) | 48,205,400 |