Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.409 | 0.44 | 0.409 | 0.44 | 0.44 | +0.027 (+6.54%) | 5,600 |
20 Jun 2018 | USD | 0.4083 | 0.4175 | 0.4063 | 0.413 | 0.413 | +0.001 (+0.17%) | 33,891 |
19 Jun 2018 | USD | 0.4268 | 0.44 | 0.4123 | 0.4123 | 0.4123 | -0.017 (-4.00%) | 23,700 |
18 Jun 2018 | USD | 0.4545 | 0.4632 | 0.4295 | 0.4295 | 0.4295 | -0.023 (-5.10%) | 21,900 |
15 Jun 2018 | USD | 0.4444 | 0.4602 | 0.4444 | 0.4526 | 0.4526 | -0.005 (-1.18%) | 4,831 |
14 Jun 2018 | USD | 0.4749 | 0.48 | 0.458 | 0.458 | 0.458 | +0.006 (+1.33%) | 23,490 |
13 Jun 2018 | USD | 0.445 | 0.4551 | 0.445 | 0.452 | 0.452 | -0.006 (-1.40%) | 10,628 |
12 Jun 2018 | USD | 0.475 | 0.475 | 0.44 | 0.4584 | 0.4584 | -0.001 (-0.22%) | 18,206 |
11 Jun 2018 | USD | 0.4633 | 0.4642 | 0.4498 | 0.4594 | 0.4594 | -0.008 (-1.80%) | 25,885 |
8 Jun 2018 | USD | 0.465 | 0.4678 | 0.465 | 0.4678 | 0.4678 | +0.015 (+3.38%) | 3,010 |
7 Jun 2018 | USD | 0.4498 | 0.4565 | 0.4372 | 0.4525 | 0.4525 | -0.007 (-1.63%) | 10,575 |
6 Jun 2018 | USD | 0.4372 | 0.46 | 0.4327 | 0.46 | 0.46 | +0.02 (+4.55%) | 11,350 |
5 Jun 2018 | USD | 0.4386 | 0.443 | 0.4305 | 0.44 | 0.44 | -0.001 (-0.20%) | 37,497 |
4 Jun 2018 | USD | 0.4412 | 0.4547 | 0.4409 | 0.4409 | 0.4409 | -0.009 (-2.02%) | 14,692 |
1 Jun 2018 | USD | 0.461 | 0.461 | 0.4353 | 0.45 | 0.45 | -0.005 (-1.14%) | 27,800 |
31 May 2018 | USD | 0.4474 | 0.4628 | 0.4474 | 0.4552 | 0.4552 | -0.015 (-3.13%) | 8,251 |
30 May 2018 | USD | 0.47 | 0.47 | 0.4686 | 0.4699 | 0.4699 | +0.005 (+1.16%) | 35,000 |
29 May 2018 | USD | 0.4615 | 0.4645 | 0.4609 | 0.4645 | 0.4645 | +0.002 (+0.52%) | 2,600 |
28 May 2018 | USD | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.465 | 0.465 | 0.4603 | 0.4621 | 0.4621 | -0.005 (-1.05%) | 6,500 |
24 May 2018 | USD | 0.4569 | 0.467 | 0.4558 | 0.467 | 0.467 | +0.004 (+0.76%) | 4,997 |
23 May 2018 | USD | 0.4581 | 0.4658 | 0.4581 | 0.4635 | 0.4635 | -0.011 (-2.24%) | 9,994 |
22 May 2018 | USD | 0.4544 | 0.4741 | 0.4536 | 0.4741 | 0.4741 | +0.056 (+13.34%) | 3,340 |
21 May 2018 | USD | 0.416 | 0.43 | 0.416 | 0.4183 | 0.4183 | -0.022 (-5.06%) | 18,735 |
18 May 2018 | USD | 0.4479 | 0.4564 | 0.4406 | 0.4406 | 0.4406 | -0.009 (-2.09%) | 16,855 |
17 May 2018 | USD | 0.4588 | 0.4712 | 0.4489 | 0.45 | 0.45 | 0.0 (0.0%) | 36,547 |
16 May 2018 | USD | 0.456 | 0.4719 | 0.4491 | 0.45 | 0.45 | +0.004 (+0.99%) | 49,501 |
15 May 2018 | USD | 0.4704 | 0.48 | 0.4456 | 0.4456 | 0.4456 | -0.041 (-8.50%) | 26,696 |
14 May 2018 | USD | 0.47 | 0.4872 | 0.47 | 0.487 | 0.487 | +0.033 (+7.34%) | 36,000 |
11 May 2018 | USD | 0.4612 | 0.4612 | 0.44 | 0.4537 | 0.4537 | -0.034 (-7.01%) | 114,139 |