Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | USD | 0.5452 | 0.6365 | 0.54 | 0.6365 | 0.6365 | +0.091 (+16.60%) | 579,738 |
19 Apr 2018 | USD | 0.5432 | 0.5531 | 0.5351 | 0.5459 | 0.5459 | +0.003 (+0.48%) | 187,730 |
18 Apr 2018 | USD | 0.5544 | 0.5565 | 0.5315 | 0.5433 | 0.5433 | -0.012 (-2.11%) | 236,993 |
17 Apr 2018 | USD | 0.5564 | 0.5602 | 0.548 | 0.555 | 0.555 | -0.001 (-0.25%) | 83,572 |
16 Apr 2018 | USD | 0.5477 | 0.5658 | 0.5417 | 0.5564 | 0.5564 | +0.003 (+0.49%) | 193,046 |
15 Apr 2018 | USD | 0.5346 | 0.5699 | 0.5346 | 0.5537 | 0.5537 | +0.019 (+3.59%) | 209,903 |
14 Apr 2018 | USD | 0.5479 | 0.5586 | 0.5325 | 0.5345 | 0.5345 | -0.014 (-2.55%) | 76,111 |
13 Apr 2018 | USD | 0.565 | 0.5873 | 0.5446 | 0.5485 | 0.5485 | -0.016 (-2.89%) | 225,960 |
12 Apr 2018 | USD | 0.544 | 0.5866 | 0.534 | 0.5648 | 0.5648 | +0.023 (+4.23%) | 146,875 |
11 Apr 2018 | USD | 0.525 | 0.5472 | 0.525 | 0.5419 | 0.5419 | +0.018 (+3.46%) | 55,144 |
10 Apr 2018 | USD | 0.5323 | 0.5548 | 0.518 | 0.5238 | 0.5238 | -0.008 (-1.43%) | 114,796 |
9 Apr 2018 | USD | 0.5447 | 0.5598 | 0.5314 | 0.5314 | 0.5314 | -0.013 (-2.41%) | 180,648 |
8 Apr 2018 | USD | 0.5614 | 0.5615 | 0.5374 | 0.5445 | 0.5445 | -0.017 (-3.01%) | 99,341 |
7 Apr 2018 | USD | 0.554 | 0.5632 | 0.5398 | 0.5614 | 0.5614 | +0.008 (+1.50%) | 46,486 |
6 Apr 2018 | USD | 0.5794 | 0.5876 | 0.5268 | 0.5531 | 0.5531 | -0.025 (-4.29%) | 112,455 |
5 Apr 2018 | USD | 0.5765 | 0.5947 | 0.5617 | 0.5779 | 0.5779 | +0.001 (+0.09%) | 144,474 |
4 Apr 2018 | USD | 0.6207 | 0.6557 | 0.5625 | 0.5774 | 0.5774 | -0.042 (-6.74%) | 175,774 |
3 Apr 2018 | USD | 0.5723 | 0.63 | 0.5723 | 0.6191 | 0.6191 | +0.048 (+8.35%) | 185,544 |
2 Apr 2018 | USD | 0.5424 | 0.5866 | 0.5423 | 0.5714 | 0.5714 | +0.029 (+5.33%) | 103,037 |
1 Apr 2018 | USD | 0.5768 | 0.5808 | 0.5166 | 0.5425 | 0.5425 | -0.031 (-5.47%) | 174,092 |
31 Mar 2018 | USD | 0.5911 | 0.6007 | 0.5634 | 0.5739 | 0.5739 | -0.017 (-2.88%) | 104,202 |
30 Mar 2018 | USD | 0.5911 | 0.6111 | 0.5631 | 0.5909 | 0.5909 | -0 (-0.07%) | 192,484 |
29 Mar 2018 | USD | 0.6643 | 0.6815 | 0.5817 | 0.5913 | 0.5913 | -0.075 (-11.32%) | 387,227 |
28 Mar 2018 | USD | 0.6462 | 0.6945 | 0.6411 | 0.6668 | 0.6668 | +0.017 (+2.60%) | 210,441 |
27 Mar 2018 | USD | 0.5713 | 0.7085 | 0.5415 | 0.6499 | 0.6499 | +0.077 (+13.50%) | 854,501 |
26 Mar 2018 | USD | 0.6029 | 0.6202 | 0.5528 | 0.5726 | 0.5726 | -0.03 (-5.03%) | 240,096 |
25 Mar 2018 | USD | 0.5573 | 0.7692 | 0.5346 | 0.6029 | 0.6029 | +0.066 (+12.21%) | 507,419 |
24 Mar 2018 | USD | 0.5671 | 0.5671 | 0.5345 | 0.5373 | 0.5373 | -0.009 (-1.67%) | 125,310 |
23 Mar 2018 | USD | 0.5542 | 0.5722 | 0.5207 | 0.5464 | 0.5464 | -0.004 (-0.69%) | 140,845 |
22 Mar 2018 | USD | 0.5683 | 0.595 | 0.5196 | 0.5502 | 0.5502 | -0.016 (-2.89%) | 178,427 |