Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | USD | 0.1484 | 0.1505 | 0.1418 | 0.1445 | 0.1445 | -0.004 (-2.89%) | 51,827,500 |
5 Apr 2018 | USD | 0.1556 | 0.1562 | 0.1437 | 0.1488 | 0.1488 | -0.007 (-4.25%) | 113,407,000 |
4 Apr 2018 | USD | 0.1712 | 0.1792 | 0.1536 | 0.1554 | 0.1554 | -0.017 (-9.86%) | 154,801,000 |
3 Apr 2018 | USD | 0.1579 | 0.1734 | 0.1553 | 0.1724 | 0.1724 | +0.016 (+10.23%) | 155,987,000 |
2 Apr 2018 | USD | 0.1517 | 0.1588 | 0.1486 | 0.1564 | 0.1564 | +0.006 (+3.71%) | 102,697,000 |
1 Apr 2018 | USD | 0.1566 | 0.1608 | 0.1413 | 0.1508 | 0.1508 | -0.005 (-3.27%) | 100,833,000 |
31 Mar 2018 | USD | 0.1471 | 0.1606 | 0.1449 | 0.1559 | 0.1559 | +0.009 (+5.91%) | 113,124,000 |
30 Mar 2018 | USD | 0.1467 | 0.1518 | 0.1363 | 0.1472 | 0.1472 | +0 (+0.20%) | 119,874,000 |
29 Mar 2018 | USD | 0.1601 | 0.1606 | 0.1457 | 0.1469 | 0.1469 | -0.013 (-8.24%) | 103,465,000 |
28 Mar 2018 | USD | 0.1552 | 0.1656 | 0.1545 | 0.1601 | 0.1601 | +0.005 (+3.36%) | 60,260,800 |
27 Mar 2018 | USD | 0.1682 | 0.1692 | 0.1502 | 0.1549 | 0.1549 | -0.013 (-7.69%) | 107,510,000 |
26 Mar 2018 | USD | 0.184 | 0.1854 | 0.1611 | 0.1678 | 0.1678 | -0.017 (-9.10%) | 117,497,000 |
25 Mar 2018 | USD | 0.1884 | 0.1891 | 0.1817 | 0.1846 | 0.1846 | -0.005 (-2.43%) | 59,349,400 |
24 Mar 2018 | USD | 0.1888 | 0.2012 | 0.183 | 0.1892 | 0.1892 | -0 (-0.05%) | 132,660,000 |
23 Mar 2018 | USD | 0.2023 | 0.2028 | 0.1814 | 0.1893 | 0.1893 | -0.014 (-6.98%) | 148,850,000 |
22 Mar 2018 | USD | 0.2154 | 0.222 | 0.1921 | 0.2035 | 0.2035 | -0.01 (-4.55%) | 201,540,000 |
21 Mar 2018 | USD | 0.2053 | 0.2275 | 0.2014 | 0.2132 | 0.2132 | +0.008 (+4.05%) | 257,686,000 |
20 Mar 2018 | USD | 0.1934 | 0.212 | 0.1803 | 0.2049 | 0.2049 | +0.007 (+3.69%) | 249,683,000 |
19 Mar 2018 | USD | 0.1607 | 0.1976 | 0.1569 | 0.1976 | 0.1976 | +0.041 (+26.50%) | 321,964,000 |
18 Mar 2018 | USD | 0.1539 | 0.162 | 0.127 | 0.1562 | 0.1562 | +0.001 (+0.90%) | 189,689,000 |
17 Mar 2018 | USD | 0.1788 | 0.1792 | 0.1531 | 0.1548 | 0.1548 | -0.024 (-13.47%) | 81,096,600 |
16 Mar 2018 | USD | 0.1868 | 0.1868 | 0.1751 | 0.1789 | 0.1789 | -0.007 (-3.66%) | 97,455,300 |
15 Mar 2018 | USD | 0.1988 | 0.2016 | 0.1725 | 0.1857 | 0.1857 | -0.014 (-6.96%) | 204,233,000 |
14 Mar 2018 | USD | 0.2234 | 0.2331 | 0.196 | 0.1996 | 0.1996 | -0.023 (-10.49%) | 144,156,000 |
13 Mar 2018 | USD | 0.2231 | 0.2291 | 0.2154 | 0.223 | 0.223 | -0.001 (-0.31%) | 98,868,700 |
12 Mar 2018 | USD | 0.2241 | 0.2373 | 0.2197 | 0.2237 | 0.2237 | +0 (+0.09%) | 184,250,000 |
11 Mar 2018 | USD | 0.2097 | 0.2273 | 0.1982 | 0.2235 | 0.2235 | +0.014 (+6.48%) | 161,362,000 |
10 Mar 2018 | USD | 0.2252 | 0.2266 | 0.2089 | 0.2099 | 0.2099 | -0.012 (-5.54%) | 129,138,000 |
9 Mar 2018 | USD | 0.2213 | 0.2251 | 0.1918 | 0.2222 | 0.2222 | +0.001 (+0.23%) | 246,849,000 |
8 Mar 2018 | USD | 0.2482 | 0.2544 | 0.2211 | 0.2217 | 0.2217 | -0.026 (-10.35%) | 167,809,000 |