Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | USD | 0.183 | 0.1831 | 0.1739 | 0.1789 | 0.1789 | -0.007 (-3.92%) | 25,700 |
14 May 2018 | USD | 0.1863 | 0.1863 | 0.1862 | 0.1862 | 0.1862 | -0.001 (-0.53%) | 28,000 |
11 May 2018 | USD | 0.186 | 0.19 | 0.186 | 0.1872 | 0.1872 | 0.0 (0.0%) | 28,971 |
10 May 2018 | USD | 0.1841 | 0.1872 | 0.182 | 0.1872 | 0.1872 | +0.003 (+1.68%) | 172,000 |
9 May 2018 | USD | 0.175 | 0.185 | 0.17 | 0.1841 | 0.1841 | +0.03 (+19.62%) | 72,961 |
8 May 2018 | USD | 0.165 | 0.165 | 0.1539 | 0.1539 | 0.1539 | -0.015 (-8.77%) | 7,500 |
7 May 2018 | USD | 0.175 | 0.175 | 0.1687 | 0.1687 | 0.1687 | -0.011 (-5.91%) | 18,500 |
4 May 2018 | USD | 0.1746 | 0.1793 | 0.16 | 0.1793 | 0.1793 | -0.001 (-0.39%) | 53,000 |
3 May 2018 | USD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.02 (+12.50%) | 25,000 |
2 May 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
1 May 2018 | USD | 0.17 | 0.172 | 0.158 | 0.16 | 0.16 | 0.0 (0.0%) | 81,500 |
30 Apr 2018 | USD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 10,000 |
27 Apr 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
26 Apr 2018 | USD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.004 (+2.35%) | 18,500 |
25 Apr 2018 | USD | 0.177 | 0.177 | 0.1661 | 0.1661 | 0.1661 | -0.012 (-6.69%) | 3,000 |
24 Apr 2018 | USD | 0.1813 | 0.184 | 0.178 | 0.178 | 0.178 | -0.01 (-5.22%) | 26,550 |
23 Apr 2018 | USD | 0.1776 | 0.188 | 0.1751 | 0.1878 | 0.1878 | +0.01 (+5.51%) | 185,400 |
20 Apr 2018 | USD | 0.1749 | 0.1813 | 0.17 | 0.178 | 0.178 | +0.001 (+0.56%) | 46,118 |
19 Apr 2018 | USD | 0.177 | 0.177 | 0.177 | 0.177 | 0.177 | 0.0 (0.0%) | 0 |
18 Apr 2018 | USD | 0.1762 | 0.177 | 0.1762 | 0.177 | 0.177 | +0.004 (+2.02%) | 5,000 |
17 Apr 2018 | USD | 0.1753 | 0.1753 | 0.1735 | 0.1735 | 0.1735 | +0.001 (+0.29%) | 2,500 |
16 Apr 2018 | USD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | -0.004 (-1.98%) | 40,000 |
13 Apr 2018 | USD | 0.16 | 0.1765 | 0.1541 | 0.1765 | 0.1765 | +0.013 (+7.62%) | 173,610 |
12 Apr 2018 | USD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.165 | 0.165 | 0.164 | 0.164 | 0.164 | -0.001 (-0.43%) | 2,000 |
10 Apr 2018 | USD | 0.1761 | 0.1761 | 0.1596 | 0.1647 | 0.1647 | -0.01 (-5.78%) | 17,560 |
9 Apr 2018 | USD | 0.1783 | 0.18 | 0.1748 | 0.1748 | 0.1748 | +0.004 (+2.22%) | 12,250 |
6 Apr 2018 | USD | 0.1885 | 0.191 | 0.171 | 0.171 | 0.171 | -0.019 (-10%) | 13,500 |
5 Apr 2018 | USD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 (+5.56%) | 500 |
4 Apr 2018 | USD | 0.1895 | 0.1895 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 33,500 |