Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | USD | 0.4211 | 0.4211 | 0.4143 | 0.4184 | 0.4184 | +0.016 (+4.08%) | 100,500 |
29 May 2018 | USD | 0.4111 | 0.4188 | 0.402 | 0.402 | 0.402 | -0.034 (-7.80%) | 5,449 |
28 May 2018 | USD | 0.436 | 0.436 | 0.436 | 0.436 | 0.436 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.436 | 0.436 | 0.436 | 0.436 | 0.436 | +0.015 (+3.54%) | 930 |
24 May 2018 | USD | 0.4387 | 0.4387 | 0.42 | 0.4211 | 0.4211 | -0.018 (-4.03%) | 1,601 |
23 May 2018 | USD | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 0.0 (0.0%) | 0 |
22 May 2018 | USD | 0.443 | 0.443 | 0.4388 | 0.4388 | 0.4388 | +0.029 (+7.02%) | 25,250 |
21 May 2018 | USD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.007 (-1.70%) | 5,000 |
18 May 2018 | USD | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | +0.007 (+1.73%) | 200 |
17 May 2018 | USD | 0.4355 | 0.44 | 0.41 | 0.41 | 0.41 | -0.016 (-3.73%) | 5,900 |
16 May 2018 | USD | 0.4659 | 0.47 | 0.4237 | 0.4259 | 0.4259 | -0.02 (-4.51%) | 16,243 |
15 May 2018 | USD | 0.4524 | 0.453 | 0.44 | 0.446 | 0.446 | +0.018 (+4.28%) | 8,600 |
14 May 2018 | USD | 0.4277 | 0.4277 | 0.4277 | 0.4277 | 0.4277 | 0.0 (0.0%) | 0 |
11 May 2018 | USD | 0.4277 | 0.4277 | 0.4277 | 0.4277 | 0.4277 | 0.0 (0.0%) | 0 |
10 May 2018 | USD | 0.4186 | 0.4277 | 0.4186 | 0.4277 | 0.4277 | +0.003 (+0.78%) | 1,450 |
9 May 2018 | USD | 0.4241 | 0.4251 | 0.4241 | 0.4244 | 0.4244 | -0.01 (-2.30%) | 10,500 |
8 May 2018 | USD | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | -0.016 (-3.47%) | 250 |
7 May 2018 | USD | 0.4454 | 0.45 | 0.4454 | 0.45 | 0.45 | +0.016 (+3.76%) | 4,832 |
4 May 2018 | USD | 0.43 | 0.4337 | 0.43 | 0.4337 | 0.4337 | +0.014 (+3.26%) | 2,700 |
3 May 2018 | USD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.009 (-2.17%) | 3,480 |
2 May 2018 | USD | 0.4355 | 0.4489 | 0.4254 | 0.4293 | 0.4293 | -0.001 (-0.16%) | 7,408 |
1 May 2018 | USD | 0.45 | 0.4569 | 0.43 | 0.43 | 0.43 | -0.012 (-2.69%) | 15,290 |
30 Apr 2018 | USD | 0.4341 | 0.4419 | 0.4341 | 0.4419 | 0.4419 | +0.011 (+2.58%) | 789 |
27 Apr 2018 | USD | 0.4308 | 0.4308 | 0.4308 | 0.4308 | 0.4308 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.422 | 0.44 | 0.422 | 0.4308 | 0.4308 | -0.022 (-4.92%) | 19,170 |
25 Apr 2018 | USD | 0.4789 | 0.479 | 0.4481 | 0.4531 | 0.4531 | -0.016 (-3.39%) | 6,539 |
24 Apr 2018 | USD | 0.469 | 0.469 | 0.469 | 0.469 | 0.469 | -0 (-0.09%) | 400 |
23 Apr 2018 | USD | 0.4694 | 0.4694 | 0.4694 | 0.4694 | 0.4694 | +0.012 (+2.71%) | 175 |
20 Apr 2018 | USD | 0.4849 | 0.4849 | 0.45 | 0.457 | 0.457 | -0.029 (-5.97%) | 23,711 |
19 Apr 2018 | USD | 0.502 | 0.503 | 0.4702 | 0.486 | 0.486 | -0.017 (-3.32%) | 4,600 |