Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2018 | USD | 0.4688 | 0.5079 | 0.4656 | 0.4699 | 0.4699 | +0.002 (+0.38%) | 169,698 |
26 Apr 2018 | USD | 0.4343 | 0.5305 | 0.4026 | 0.4681 | 0.4681 | +0.037 (+8.68%) | 156,671 |
25 Apr 2018 | USD | 0.4084 | 0.5711 | 0.4023 | 0.4307 | 0.4307 | +0.019 (+4.74%) | 28,015 |
24 Apr 2018 | USD | 0.4846 | 0.5141 | 0.3985 | 0.4112 | 0.4112 | -0.073 (-15.08%) | 26,770 |
23 Apr 2018 | USD | 0.4216 | 0.5242 | 0.4212 | 0.4842 | 0.4842 | +0.062 (+14.63%) | 26,697 |
22 Apr 2018 | USD | 0.3839 | 0.5074 | 0.3794 | 0.4224 | 0.4224 | +0.038 (+10.03%) | 31,247 |
21 Apr 2018 | USD | 0.4073 | 0.4141 | 0.3746 | 0.3839 | 0.3839 | -0.024 (-5.79%) | 17,599 |
20 Apr 2018 | USD | 0.4991 | 0.5064 | 0.3865 | 0.4075 | 0.4075 | -0.091 (-18.30%) | 35,300 |
19 Apr 2018 | USD | 0.4259 | 0.4988 | 0.4246 | 0.4988 | 0.4988 | +0.073 (+17.17%) | 43,269 |
18 Apr 2018 | USD | 0.3889 | 0.4266 | 0.3881 | 0.4257 | 0.4257 | +0.035 (+8.85%) | 77,028 |
17 Apr 2018 | USD | 0.4016 | 0.4095 | 0.3883 | 0.3911 | 0.3911 | -0.008 (-1.91%) | 66,858 |
16 Apr 2018 | USD | 0.4116 | 0.4141 | 0.3789 | 0.3987 | 0.3987 | -0.012 (-2.97%) | 73,880 |
15 Apr 2018 | USD | 0.3924 | 0.4129 | 0.3769 | 0.4109 | 0.4109 | +0.018 (+4.63%) | 66,962 |
14 Apr 2018 | USD | 0.3926 | 0.4043 | 0.3839 | 0.3927 | 0.3927 | +0 (+0.03%) | 68,551 |
13 Apr 2018 | USD | 0.4088 | 0.4224 | 0.3864 | 0.3926 | 0.3926 | -0.016 (-3.94%) | 68,604 |
12 Apr 2018 | USD | 0.3493 | 0.4115 | 0.3378 | 0.4087 | 0.4087 | +0.059 (+16.84%) | 71,790 |
11 Apr 2018 | USD | 0.3409 | 0.3549 | 0.3328 | 0.3498 | 0.3498 | +0.009 (+2.58%) | 61,359 |
10 Apr 2018 | USD | 0.3233 | 0.3432 | 0.3192 | 0.341 | 0.341 | +0.018 (+5.64%) | 79,106 |
9 Apr 2018 | USD | 0.3448 | 0.3629 | 0.31 | 0.3228 | 0.3228 | -0.022 (-6.27%) | 91,648 |
8 Apr 2018 | USD | 0.3394 | 0.3444 | 0.3224 | 0.3444 | 0.3444 | +0.005 (+1.53%) | 66,932 |
7 Apr 2018 | USD | 0.3493 | 0.4544 | 0.3385 | 0.3392 | 0.3392 | -0.01 (-2.89%) | 96,415 |
6 Apr 2018 | USD | 0.3804 | 0.4285 | 0.3428 | 0.3493 | 0.3493 | -0.032 (-8.39%) | 74,126 |
5 Apr 2018 | USD | 0.3623 | 0.382 | 0.3366 | 0.3813 | 0.3813 | +0.019 (+5.19%) | 99,321 |
4 Apr 2018 | USD | 0.3884 | 0.4066 | 0.3581 | 0.3625 | 0.3625 | -0.026 (-6.60%) | 120,876 |
3 Apr 2018 | USD | 0.3919 | 0.4065 | 0.3797 | 0.3881 | 0.3881 | -0.004 (-0.89%) | 121,375 |
2 Apr 2018 | USD | 0.3921 | 0.4054 | 0.385 | 0.3916 | 0.3916 | +0 (+0.03%) | 112,962 |
1 Apr 2018 | USD | 0.4031 | 0.4175 | 0.3721 | 0.3915 | 0.3915 | -0.012 (-2.95%) | 90,262 |
31 Mar 2018 | USD | 0.4115 | 0.426 | 0.4008 | 0.4034 | 0.4034 | -0.009 (-2.21%) | 96,542 |
30 Mar 2018 | USD | 0.4112 | 0.4263 | 0.3941 | 0.4125 | 0.4125 | +0.001 (+0.15%) | 105,570 |
29 Mar 2018 | USD | 0.4516 | 0.4557 | 0.4049 | 0.4119 | 0.4119 | -0.039 (-8.69%) | 112,810 |