Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 0.1951 | 0.204 | 0.1905 | 0.1951 | 0.9755 | -0.009 (-4.36%) | 96,591 |
11 May 2018 | USD | 0.195 | 0.205 | 0.194 | 0.204 | 1.02 | +0.005 (+2.46%) | 94,583 |
10 May 2018 | USD | 0.2 | 0.205 | 0.195 | 0.1991 | 0.9955 | -0.001 (-0.45%) | 86,011 |
9 May 2018 | USD | 0.205 | 0.2157 | 0.195 | 0.2 | 1 | -0.005 (-2.63%) | 152,281 |
8 May 2018 | USD | 0.23 | 0.23 | 0.205 | 0.2054 | 1.027 | -0.028 (-11.85%) | 139,744 |
7 May 2018 | USD | 0.24 | 0.24 | 0.23 | 0.233 | 1.165 | -0.002 (-0.85%) | 48,854 |
4 May 2018 | USD | 0.23 | 0.24 | 0.215 | 0.235 | 1.175 | +0.005 (+2.17%) | 67,244 |
3 May 2018 | USD | 0.221 | 0.2489 | 0.2118 | 0.23 | 1.15 | -0.005 (-2.13%) | 94,087 |
2 May 2018 | USD | 0.235 | 0.25 | 0.2212 | 0.235 | 1.175 | -0.005 (-2.12%) | 146,617 |
1 May 2018 | USD | 0.24 | 0.249 | 0.235 | 0.2401 | 1.2005 | +0.002 (+0.67%) | 109,659 |
30 Apr 2018 | USD | 0.2223 | 0.2502 | 0.22 | 0.2385 | 1.1925 | +0.016 (+7.24%) | 280,170 |
27 Apr 2018 | USD | 0.23 | 0.23 | 0.21 | 0.2224 | 1.112 | +0.014 (+6.51%) | 66,564 |
26 Apr 2018 | USD | 0.22 | 0.22 | 0.2004 | 0.2088 | 1.044 | -0.006 (-2.61%) | 44,325 |
25 Apr 2018 | USD | 0.2 | 0.22 | 0.1945 | 0.2144 | 1.072 | +0.01 (+4.94%) | 74,045 |
24 Apr 2018 | USD | 0.21 | 0.2189 | 0.203 | 0.2043 | 1.0215 | -0.006 (-2.71%) | 65,679 |
23 Apr 2018 | USD | 0.22 | 0.2278 | 0.21 | 0.21 | 1.05 | -0.009 (-4.20%) | 102,347 |
20 Apr 2018 | USD | 0.2223 | 0.2247 | 0.2104 | 0.2192 | 1.096 | +0.007 (+3.49%) | 68,762 |
19 Apr 2018 | USD | 0.2015 | 0.2163 | 0.2015 | 0.2118 | 1.059 | +0.006 (+3.07%) | 79,694 |
18 Apr 2018 | USD | 0.21 | 0.2199 | 0.2012 | 0.2055 | 1.0275 | -0.006 (-3.02%) | 122,899 |
17 Apr 2018 | USD | 0.226 | 0.249 | 0.1885 | 0.2119 | 1.0595 | -0.026 (-11.08%) | 384,465 |
16 Apr 2018 | USD | 0.23 | 0.2422 | 0.2252 | 0.2383 | 1.1915 | +0.002 (+1.02%) | 82,990 |
13 Apr 2018 | USD | 0.24 | 0.2449 | 0.2227 | 0.2359 | 1.1795 | -0.004 (-1.75%) | 265,270 |
12 Apr 2018 | USD | 0.23 | 0.2469 | 0.2251 | 0.2401 | 1.2005 | +0.005 (+2.21%) | 222,110 |
11 Apr 2018 | USD | 0.232 | 0.2375 | 0.221 | 0.2349 | 1.1745 | +0.007 (+2.98%) | 150,709 |
10 Apr 2018 | USD | 0.2301 | 0.2376 | 0.2201 | 0.2281 | 1.1405 | -0.002 (-0.87%) | 134,539 |
9 Apr 2018 | USD | 0.22 | 0.24 | 0.22 | 0.2301 | 1.1505 | +0.005 (+2.27%) | 206,075 |
6 Apr 2018 | USD | 0.265 | 0.2684 | 0.221 | 0.225 | 1.125 | -0.024 (-9.60%) | 280,175 |
5 Apr 2018 | USD | 0.2748 | 0.299 | 0.2341 | 0.2489 | 1.2445 | -0.009 (-3.53%) | 918,534 |
4 Apr 2018 | USD | 0.22 | 0.2749 | 0.22 | 0.258 | 1.29 | +0.043 (+20.00%) | 758,542 |
3 Apr 2018 | USD | 0.188 | 0.22 | 0.185 | 0.215 | 1.075 | +0.032 (+17.23%) | 559,337 |