Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | USD | 0.487 | 0.491 | 0.4724 | 0.4879 | 0.4879 | +0.002 (+0.43%) | 11,900 |
9 May 2018 | USD | 0.4691 | 0.4858 | 0.4691 | 0.4858 | 0.4858 | +0.002 (+0.37%) | 9,000 |
8 May 2018 | USD | 0.4399 | 0.484 | 0.4399 | 0.484 | 0.484 | +0.041 (+9.16%) | 9,677 |
7 May 2018 | USD | 0.4819 | 0.4819 | 0.4434 | 0.4434 | 0.4434 | -0.033 (-6.95%) | 38,041 |
4 May 2018 | USD | 0.4647 | 0.4775 | 0.4624 | 0.4765 | 0.4765 | -0.016 (-3.33%) | 9,970 |
3 May 2018 | USD | 0.469 | 0.5 | 0.469 | 0.4929 | 0.4929 | +0.003 (+0.59%) | 23,600 |
2 May 2018 | USD | 0.4957 | 0.5 | 0.469 | 0.49 | 0.49 | +0.01 (+2.06%) | 13,399 |
1 May 2018 | USD | 0.4829 | 0.5004 | 0.4751 | 0.4801 | 0.4801 | -0.015 (-3.01%) | 12,845 |
30 Apr 2018 | USD | 0.4998 | 0.4998 | 0.46 | 0.495 | 0.495 | +0.035 (+7.61%) | 41,382 |
27 Apr 2018 | USD | 0.5015 | 0.5092 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 27,549 |
26 Apr 2018 | USD | 0.4818 | 0.5 | 0.4616 | 0.5 | 0.5 | +0.01 (+2.02%) | 40,896 |
25 Apr 2018 | USD | 0.5117 | 0.5117 | 0.49 | 0.4901 | 0.4901 | -0.002 (-0.49%) | 10,800 |
24 Apr 2018 | USD | 0.4838 | 0.4926 | 0.4838 | 0.4925 | 0.4925 | +0.012 (+2.41%) | 7,108 |
23 Apr 2018 | USD | 0.4837 | 0.4861 | 0.4797 | 0.4809 | 0.4809 | -0.008 (-1.72%) | 9,572 |
20 Apr 2018 | USD | 0.5072 | 0.5072 | 0.4862 | 0.4893 | 0.4893 | +0 (+0.02%) | 16,640 |
19 Apr 2018 | USD | 0.51 | 0.51 | 0.4892 | 0.4892 | 0.4892 | +0.017 (+3.60%) | 9,237 |
18 Apr 2018 | USD | 0.4775 | 0.4775 | 0.4722 | 0.4722 | 0.4722 | -0.028 (-5.56%) | 5,600 |
17 Apr 2018 | USD | 0.48 | 0.5001 | 0.48 | 0.5 | 0.5 | -0.004 (-0.70%) | 15,875 |
16 Apr 2018 | USD | 0.4571 | 0.5068 | 0.4571 | 0.5035 | 0.5035 | +0.034 (+7.13%) | 44,147 |
13 Apr 2018 | USD | 0.4604 | 0.4708 | 0.4604 | 0.47 | 0.47 | +0.015 (+3.18%) | 13,800 |
12 Apr 2018 | USD | 0.4518 | 0.4707 | 0.4518 | 0.4555 | 0.4555 | +0.005 (+1.22%) | 5,100 |
11 Apr 2018 | USD | 0.485 | 0.485 | 0.45 | 0.45 | 0.45 | -0.016 (-3.50%) | 23,300 |
10 Apr 2018 | USD | 0.4404 | 0.47 | 0.438 | 0.4663 | 0.4663 | +0.026 (+5.86%) | 30,694 |
9 Apr 2018 | USD | 0.4538 | 0.4557 | 0.4351 | 0.4405 | 0.4405 | -0.018 (-4.03%) | 59,538 |
6 Apr 2018 | USD | 0.4704 | 0.4818 | 0.459 | 0.459 | 0.459 | -0.026 (-5.36%) | 25,932 |
5 Apr 2018 | USD | 0.512 | 0.512 | 0.4646 | 0.485 | 0.485 | +0.009 (+1.93%) | 33,523 |
4 Apr 2018 | USD | 0.4375 | 0.4758 | 0.4375 | 0.4758 | 0.4758 | +0.016 (+3.43%) | 124,119 |
3 Apr 2018 | USD | 0.4785 | 0.48 | 0.4046 | 0.46 | 0.46 | -0.025 (-5.23%) | 437,619 |
2 Apr 2018 | USD | 0.4854 | 0.4854 | 0.4854 | 0.4854 | 0.4854 | -0.003 (-0.59%) | 32,310 |
30 Mar 2018 | USD | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.4883 | 0.0 (0.0%) | 0 |