Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2018 | USD | 0.236 | 0.2367 | 0.2223 | 0.2238 | 0.2238 | -0.012 (-5.21%) | 49,264 |
25 Jun 2018 | USD | 0.2381 | 0.2413 | 0.2259 | 0.2361 | 0.2361 | -0.003 (-1.17%) | 52,540 |
24 Jun 2018 | USD | 0.2481 | 0.249 | 0.2216 | 0.2389 | 0.2389 | -0.009 (-3.82%) | 50,109 |
23 Jun 2018 | USD | 0.2489 | 0.2674 | 0.2427 | 0.2484 | 0.2484 | -0 (-0.12%) | 57,739 |
22 Jun 2018 | USD | 0.3093 | 0.3095 | 0.2438 | 0.2487 | 0.2487 | -0.061 (-19.59%) | 52,042 |
21 Jun 2018 | USD | 0.3143 | 0.3248 | 0.3079 | 0.3093 | 0.3093 | -0.005 (-1.65%) | 45,483 |
20 Jun 2018 | USD | 0.3217 | 0.3217 | 0.3059 | 0.3145 | 0.3145 | -0.007 (-2.18%) | 66,955 |
19 Jun 2018 | USD | 0.3165 | 0.326 | 0.3085 | 0.3215 | 0.3215 | +0.005 (+1.52%) | 75,061 |
18 Jun 2018 | USD | 0.3045 | 0.3192 | 0.2954 | 0.3167 | 0.3167 | +0.012 (+3.84%) | 69,784 |
17 Jun 2018 | USD | 0.3082 | 0.3106 | 0.3005 | 0.305 | 0.305 | -0.003 (-0.94%) | 66,582 |
16 Jun 2018 | USD | 0.299 | 0.3101 | 0.2953 | 0.3079 | 0.3079 | +0.008 (+2.67%) | 70,962 |
15 Jun 2018 | USD | 0.3167 | 0.3177 | 0.2976 | 0.2999 | 0.2999 | -0.017 (-5.33%) | 73,817 |
14 Jun 2018 | USD | 0.2932 | 0.3188 | 0.286 | 0.3168 | 0.3168 | +0.024 (+8.16%) | 72,576 |
13 Jun 2018 | USD | 0.287 | 0.2979 | 0.2762 | 0.2929 | 0.2929 | +0.007 (+2.41%) | 64,812 |
12 Jun 2018 | USD | 0.3403 | 0.3403 | 0.2832 | 0.286 | 0.286 | -0.054 (-15.98%) | 78,787 |
11 Jun 2018 | USD | 0.3255 | 2.3233 | 0.3197 | 0.3404 | 0.3404 | +0.015 (+4.77%) | 160,150 |
10 Jun 2018 | USD | 0.3698 | 0.3698 | 0.317 | 0.3249 | 0.3249 | -0.044 (-12.00%) | 93,913 |
9 Jun 2018 | USD | 0.3768 | 0.3861 | 0.3598 | 0.3692 | 0.3692 | -0.008 (-2.02%) | 108,848 |
8 Jun 2018 | USD | 0.3614 | 0.3793 | 0.3518 | 0.3768 | 0.3768 | +0.016 (+4.38%) | 60,857 |
7 Jun 2018 | USD | 0.3586 | 0.3641 | 0.3586 | 0.361 | 0.361 | +0.003 (+0.75%) | 115,301 |
6 Jun 2018 | USD | 0.366 | 0.3721 | 0.3452 | 0.3583 | 0.3583 | -0.008 (-2.24%) | 306,232 |
5 Jun 2018 | USD | 0.3515 | 0.3683 | 0.3396 | 0.3665 | 0.3665 | +0.015 (+4.27%) | 572,753 |
4 Jun 2018 | USD | 0.3615 | 0.3672 | 0.3436 | 0.3515 | 0.3515 | -0.009 (-2.63%) | 449,514 |
3 Jun 2018 | USD | 0.365 | 0.3724 | 0.3487 | 0.361 | 0.361 | -0.004 (-1.15%) | 40,013 |
2 Jun 2018 | USD | 0.3656 | 0.3768 | 0.3422 | 0.3652 | 0.3652 | -0.001 (-0.16%) | 43,608 |
1 Jun 2018 | USD | 0.3487 | 0.3799 | 0.3459 | 0.3658 | 0.3658 | +0.017 (+4.93%) | 689,054 |
31 May 2018 | USD | 0.3785 | 0.382 | 0.3268 | 0.3486 | 0.3486 | -0.03 (-7.90%) | 881,790 |
30 May 2018 | USD | 0.3614 | 0.3906 | 0.3611 | 0.3785 | 0.3785 | +0.018 (+4.85%) | 566,151 |
29 May 2018 | USD | 0.3378 | 0.3658 | 0.3259 | 0.361 | 0.361 | +0.023 (+6.68%) | 1,550,400 |
28 May 2018 | USD | 0.3665 | 0.382 | 0.3382 | 0.3384 | 0.3384 | -0.028 (-7.67%) | 45,719 |