Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | USD | 0.2694 | 0.2694 | 0.2694 | 0.2694 | 0.2598 | +0.008 (+3.18%) | 4,000 |
18 Jun 2018 | USD | 0.2648 | 0.2648 | 0.2611 | 0.2611 | 0.2518 | -0.022 (-7.67%) | 5,500 |
15 Jun 2018 | USD | 0.27 | 0.2828 | 0.268 | 0.2828 | 0.2727 | +0.007 (+2.46%) | 19,550 |
14 Jun 2018 | USD | 0.2769 | 0.2769 | 0.276 | 0.276 | 0.2662 | -0.024 (-8.00%) | 3,500 |
13 Jun 2018 | USD | 0.3 | 0.3 | 0.3 | 0.3 | 0.2893 | -0.013 (-4%) | 3,300 |
12 Jun 2018 | USD | 0.31 | 0.3283 | 0.306 | 0.3125 | 0.3014 | +0.002 (+0.58%) | 25,200 |
11 Jun 2018 | USD | 0.3209 | 0.3209 | 0.31 | 0.3107 | 0.2996 | +0.018 (+6.15%) | 27,819 |
8 Jun 2018 | USD | 0.2985 | 0.2985 | 0.2927 | 0.2927 | 0.2823 | +0.003 (+0.93%) | 8,424 |
7 Jun 2018 | USD | 0.3292 | 0.3292 | 0.2868 | 0.29 | 0.2797 | -0.043 (-12.99%) | 65,800 |
6 Jun 2018 | USD | 0.3455 | 0.3455 | 0.3333 | 0.3333 | 0.3214 | -0.003 (-0.92%) | 19,900 |
5 Jun 2018 | USD | 0.3272 | 0.3364 | 0.3272 | 0.3364 | 0.3244 | +0.036 (+12.13%) | 19,537 |
4 Jun 2018 | USD | 0.2959 | 0.3108 | 0.2959 | 0.3 | 0.2893 | +0.02 (+7.30%) | 43,038 |
1 Jun 2018 | USD | 0.2718 | 0.2796 | 0.27 | 0.2796 | 0.2696 | +0.005 (+1.71%) | 35,000 |
31 May 2018 | USD | 0.261 | 0.2749 | 0.261 | 0.2749 | 0.2651 | +0.005 (+1.89%) | 1,200 |
30 May 2018 | USD | 0.27 | 0.275 | 0.2698 | 0.2698 | 0.2602 | +0.003 (+1.09%) | 10,850 |
29 May 2018 | USD | 0.2669 | 0.2737 | 0.2668 | 0.2669 | 0.2574 | +0.004 (+1.68%) | 26,350 |
28 May 2018 | USD | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2531 | 0.0 (0.0%) | 0 |
25 May 2018 | USD | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2531 | -0.007 (-2.67%) | 150 |
24 May 2018 | USD | 0.2693 | 0.275 | 0.2629 | 0.2697 | 0.2601 | -0 (-0.07%) | 26,360 |
23 May 2018 | USD | 0.275 | 0.275 | 0.2699 | 0.2699 | 0.2603 | -0.001 (-0.44%) | 25,950 |
22 May 2018 | USD | 0.28 | 0.28 | 0.27 | 0.2711 | 0.2614 | -0.017 (-5.80%) | 103,035 |
21 May 2018 | USD | 0.292 | 0.292 | 0.2752 | 0.2878 | 0.2775 | +0.022 (+8.24%) | 7,706 |
18 May 2018 | USD | 0.2659 | 0.2659 | 0.2659 | 0.2659 | 0.2564 | 0.0 (0.0%) | 0 |
17 May 2018 | USD | 0.2675 | 0.2675 | 0.2659 | 0.2659 | 0.2564 | -0.002 (-0.78%) | 8,700 |
16 May 2018 | USD | 0.2676 | 0.2694 | 0.2633 | 0.268 | 0.2584 | +0.006 (+2.49%) | 37,525 |
15 May 2018 | USD | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2522 | -0.018 (-6.51%) | 500 |
14 May 2018 | USD | 0.2724 | 0.28 | 0.2631 | 0.2797 | 0.2697 | +0.001 (+0.36%) | 54,408 |
11 May 2018 | USD | 0.2837 | 0.2837 | 0.2787 | 0.2787 | 0.2688 | +0.018 (+7.11%) | 19,000 |
10 May 2018 | USD | 0.2622 | 0.2622 | 0.2602 | 0.2602 | 0.2509 | +0.005 (+2.12%) | 2,600 |
9 May 2018 | USD | 0.2548 | 0.2548 | 0.2548 | 0.2548 | 0.2457 | 0.0 (0.0%) | 0 |