Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2018 | USD | 0.529 | 0.535 | 0.5 | 0.511 | 1.533 | -0.007 (-1.35%) | 68,108 |
2 May 2018 | USD | 0.5311 | 0.545 | 0.49 | 0.518 | 1.554 | -0.019 (-3.63%) | 228,402 |
1 May 2018 | USD | 0.569 | 0.569 | 0.5301 | 0.5375 | 1.6125 | -0.013 (-2.41%) | 62,585 |
30 Apr 2018 | USD | 0.648 | 0.65 | 0.5401 | 0.5508 | 1.6524 | -0.079 (-12.57%) | 249,685 |
27 Apr 2018 | USD | 0.6194 | 0.64 | 0.602 | 0.63 | 1.89 | +0.022 (+3.69%) | 214,455 |
26 Apr 2018 | USD | 0.57 | 0.635 | 0.5633 | 0.6076 | 1.8228 | +0.053 (+9.50%) | 393,211 |
25 Apr 2018 | USD | 0.5552 | 0.565 | 0.52 | 0.5549 | 1.6647 | -0.004 (-0.73%) | 239,979 |
24 Apr 2018 | USD | 0.573 | 0.573 | 0.54 | 0.559 | 1.677 | +0.01 (+1.82%) | 59,246 |
23 Apr 2018 | USD | 0.5813 | 0.5872 | 0.524 | 0.549 | 1.647 | -0.024 (-4.16%) | 109,962 |
20 Apr 2018 | USD | 0.5193 | 0.5728 | 0.517 | 0.5728 | 1.7184 | +0.03 (+5.49%) | 170,031 |
19 Apr 2018 | USD | 0.5612 | 0.5734 | 0.53 | 0.543 | 1.629 | -0.017 (-3.04%) | 110,705 |
18 Apr 2018 | USD | 0.5608 | 0.574 | 0.523 | 0.56 | 1.68 | +0.022 (+4.13%) | 73,978 |
17 Apr 2018 | USD | 0.571 | 0.59 | 0.53 | 0.5378 | 1.6134 | -0.037 (-6.47%) | 138,530 |
16 Apr 2018 | USD | 0.5845 | 0.5969 | 0.5517 | 0.575 | 1.725 | -0.008 (-1.41%) | 84,311 |
13 Apr 2018 | USD | 0.59 | 0.6139 | 0.52 | 0.5832 | 1.7496 | +0.003 (+0.55%) | 410,071 |
12 Apr 2018 | USD | 0.546 | 0.589 | 0.523 | 0.58 | 1.74 | +0.018 (+3.24%) | 311,476 |
11 Apr 2018 | USD | 0.567 | 0.58 | 0.48 | 0.5618 | 1.6854 | -0.015 (-2.63%) | 572,317 |
10 Apr 2018 | USD | 0.5734 | 0.5811 | 0.5 | 0.577 | 1.731 | +0.005 (+0.87%) | 714,099 |
9 Apr 2018 | USD | 0.5893 | 0.605 | 0.55 | 0.572 | 1.716 | -0.028 (-4.67%) | 208,398 |
6 Apr 2018 | USD | 0.5353 | 0.6 | 0.5294 | 0.6 | 1.8 | +0.054 (+9.91%) | 181,867 |
5 Apr 2018 | USD | 0.5505 | 0.5535 | 0.5247 | 0.5459 | 1.6377 | +0.001 (+0.26%) | 66,117 |
4 Apr 2018 | USD | 0.552 | 0.559 | 0.5017 | 0.5445 | 1.6335 | +0.002 (+0.33%) | 158,278 |
3 Apr 2018 | USD | 0.54 | 0.557 | 0.5199 | 0.5427 | 1.6281 | -0.001 (-0.24%) | 240,228 |
2 Apr 2018 | USD | 0.544 | 0.544 | 0.544 | 0.544 | 1.632 | +0.035 (+6.81%) | 565,676 |
30 Mar 2018 | USD | 0.5093 | 0.5093 | 0.5093 | 0.5093 | 1.5279 | 0.0 (0.0%) | 0 |
29 Mar 2018 | USD | 0.4977 | 0.5173 | 0.484 | 0.5093 | 1.5279 | -0.021 (-3.89%) | 99,661 |
28 Mar 2018 | USD | 0.5363 | 0.5364 | 0.501 | 0.5299 | 1.5897 | -0.017 (-3.13%) | 110,108 |
27 Mar 2018 | USD | 0.536 | 0.5671 | 0.5331 | 0.547 | 1.641 | -0.008 (-1.44%) | 105,580 |
26 Mar 2018 | USD | 0.5585 | 0.578 | 0.5512 | 0.555 | 1.665 | +0.001 (+0.18%) | 85,910 |
23 Mar 2018 | USD | 0.578 | 0.5886 | 0.554 | 0.554 | 1.662 | -0.03 (-5.20%) | 108,388 |