Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2018 | USD | 0.3426 | 0.3532 | 0.3314 | 0.3404 | 0.3404 | -0.002 (-0.67%) | 2,663,330 |
20 Jun 2018 | USD | 0.3464 | 0.3523 | 0.3265 | 0.3427 | 0.3427 | -0.003 (-0.98%) | 413,504 |
19 Jun 2018 | USD | 0.3431 | 0.3505 | 0.3235 | 0.3461 | 0.3461 | +0.003 (+0.90%) | 1,997,920 |
18 Jun 2018 | USD | 0.3332 | 0.352 | 0.318 | 0.343 | 0.343 | +0.01 (+2.91%) | 2,043,470 |
17 Jun 2018 | USD | 0.3478 | 0.3538 | 0.3314 | 0.3333 | 0.3333 | -0.014 (-4.14%) | 1,207,950 |
16 Jun 2018 | USD | 0.3252 | 0.3506 | 0.3224 | 0.3477 | 0.3477 | +0.022 (+6.62%) | 616,326 |
15 Jun 2018 | USD | 0.3506 | 0.3519 | 0.3206 | 0.3261 | 0.3261 | -0.025 (-7.20%) | 1,620,320 |
14 Jun 2018 | USD | 0.3234 | 0.3526 | 0.3032 | 0.3514 | 0.3514 | +0.028 (+8.69%) | 2,912,140 |
13 Jun 2018 | USD | 0.353 | 0.3554 | 0.3166 | 0.3233 | 0.3233 | -0.028 (-8.08%) | 1,518,070 |
12 Jun 2018 | USD | 0.3734 | 0.4497 | 0.3443 | 0.3517 | 0.3517 | -0.024 (-6.26%) | 2,121,030 |
11 Jun 2018 | USD | 0.3657 | 0.3771 | 0.3554 | 0.3752 | 0.3752 | +0.009 (+2.51%) | 913,681 |
10 Jun 2018 | USD | 0.4398 | 0.4398 | 0.3513 | 0.366 | 0.366 | -0.077 (-17.38%) | 1,520,550 |
9 Jun 2018 | USD | 0.4622 | 0.4953 | 0.409 | 0.443 | 0.443 | -0.015 (-3.23%) | 1,475,590 |
8 Jun 2018 | USD | 0.4352 | 0.4673 | 0.405 | 0.4578 | 0.4578 | +0.022 (+4.95%) | 1,631,280 |
7 Jun 2018 | USD | 0.4807 | 0.4913 | 0.3869 | 0.4362 | 0.4362 | -0.043 (-8.99%) | 3,221,670 |
6 Jun 2018 | USD | 0.4867 | 0.5056 | 0.4533 | 0.4793 | 0.4793 | -0.003 (-0.64%) | 2,080,120 |
5 Jun 2018 | USD | 0.5117 | 0.523 | 0.466 | 0.4824 | 0.4824 | -0.028 (-5.43%) | 1,703,590 |
4 Jun 2018 | USD | 0.549 | 0.5525 | 0.4891 | 0.5101 | 0.5101 | -0.039 (-7.03%) | 3,243,540 |
3 Jun 2018 | USD | 0.5329 | 0.5617 | 0.5329 | 0.5487 | 0.5487 | +0.015 (+2.83%) | 1,022,640 |
2 Jun 2018 | USD | 0.5239 | 0.5523 | 0.5179 | 0.5336 | 0.5336 | +0.007 (+1.29%) | 2,283,980 |
1 Jun 2018 | USD | 0.5214 | 0.542 | 0.5022 | 0.5268 | 0.5268 | +0.007 (+1.35%) | 2,507,720 |
31 May 2018 | USD | 0.5287 | 0.5461 | 0.5165 | 0.5198 | 0.5198 | -0.008 (-1.59%) | 1,591,910 |
30 May 2018 | USD | 0.5384 | 0.5595 | 0.5208 | 0.5282 | 0.5282 | -0.008 (-1.46%) | 2,291,020 |
29 May 2018 | USD | 0.5009 | 0.5567 | 0.4751 | 0.536 | 0.536 | +0.036 (+7.31%) | 2,622,440 |
28 May 2018 | USD | 0.5603 | 0.5818 | 0.4943 | 0.4995 | 0.4995 | -0.059 (-10.61%) | 2,577,410 |
27 May 2018 | USD | 0.5968 | 0.5974 | 0.5468 | 0.5588 | 0.5588 | -0.038 (-6.37%) | 1,505,800 |
26 May 2018 | USD | 0.593 | 0.6306 | 0.5852 | 0.5968 | 0.5968 | +0.003 (+0.56%) | 2,395,480 |
25 May 2018 | USD | 0.6417 | 0.6582 | 0.5835 | 0.5935 | 0.5935 | -0.045 (-7.09%) | 1,091,050 |
24 May 2018 | USD | 0.5672 | 0.6642 | 0.5433 | 0.6388 | 0.6388 | +0.071 (+12.54%) | 1,553,600 |
23 May 2018 | USD | 0.6421 | 0.6679 | 0.5065 | 0.5676 | 0.5676 | -0.072 (-11.28%) | 3,599,980 |